股票概览
12.06
+1.86%
+0.22
11.84
开盘价
12.24
最高价
11.77
最低价
91,418
成交量
数据更新至: 2024-06-28
技术指标
11.96
MA5 (5日均线)
12.03
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 11.84 | 12.24 | 11.77 | 12.06 | +1.86% | 91,418 | 110,074,399 |
| 2024-06-27 | 11.96 | 12 | 11.8 | 11.84 | -1% | 62,995 | 74,754,681 |
| 2024-06-26 | 11.88 | 12.01 | 11.79 | 11.96 | +0.17% | 79,638 | 94,856,232 |
| 2024-06-25 | 12.02 | 12.13 | 11.85 | 11.94 | -0.5% | 70,187 | 84,201,199 |
| 2024-06-24 | 12.14 | 12.16 | 11.87 | 12 | -1.15% | 71,507 | 85,932,992 |
| 2024-06-21 | 12.02 | 12.24 | 12 | 12.14 | +0.75% | 83,960 | 102,034,981 |
| 2024-06-20 | 12.05 | 12.25 | 11.96 | 12.05 | +0.33% | 85,749 | 103,568,774 |
| 2024-06-19 | 12.2 | 12.2 | 12 | 12.01 | -1.31% | 74,159 | 89,593,542 |
| 2024-06-18 | 12.1 | 12.35 | 12.07 | 12.17 | +0.25% | 98,257 | 119,828,625 |
| 2024-06-17 | 12.45 | 12.47 | 12.08 | 12.14 | -2.57% | 95,503 | 116,699,415 |
| 2024-06-14 | 12.4 | 12.65 | 12.35 | 12.46 | +0.65% | 125,425 | 156,577,433 |
| 2024-06-13 | 12.36 | 12.45 | 12.2 | 12.38 | -0.08% | 78,446 | 96,608,175 |
| 2024-06-12 | 12.2 | 12.43 | 12.01 | 12.39 | +1.89% | 98,738 | 121,192,362 |
| 2024-06-11 | 12.37 | 12.55 | 12 | 12.16 | -2.01% | 127,515 | 156,404,402 |
| 2024-06-07 | 12.45 | 12.59 | 12.32 | 12.41 | -0.24% | 89,656 | 111,365,749 |
| 2024-06-06 | 12.41 | 12.69 | 12.39 | 12.44 | +0.24% | 101,442 | 127,215,868 |
| 2024-06-05 | 12.77 | 12.77 | 12.2 | 12.41 | -4.98% | 113,129 | 141,048,153 |
| 2024-06-04 | 12.63 | 13.09 | 12.63 | 13.06 | +3.16% | 140,035 | 180,218,434 |
| 2024-06-03 | 12.59 | 12.9 | 12.56 | 12.66 | -0.47% | 97,218 | 123,647,315 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：