股票概览
11.97
+1.18%
+0.14
11.87
开盘价
12.08
最高价
11.82
最低价
12,925
成交量
数据更新至: 2024-06-28
技术指标
11.85
MA5 (5日均线)
12.07
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 | 11.87 | 12.08 | 11.82 | 11.97 | +1.18% | 12,925 | 15,511,776 |
| 2024-06-27 | 12.01 | 12.11 | 11.82 | 11.83 | -1.99% | 12,418 | 14,817,655 |
| 2024-06-26 | 11.75 | 12.07 | 11.68 | 12.07 | +2.72% | 15,444 | 18,352,523 |
| 2024-06-25 | 11.62 | 11.91 | 11.62 | 11.75 | +0.95% | 15,850 | 18,667,670 |
| 2024-06-24 | 11.99 | 12.07 | 11.6 | 11.64 | -3% | 26,218 | 30,962,872 |
| 2024-06-21 | 11.97 | 12.06 | 11.9 | 12 | -0.17% | 10,719 | 12,843,266 |
| 2024-06-20 | 12.34 | 12.44 | 12 | 12.02 | -3.45% | 23,163 | 28,121,525 |
| 2024-06-19 | 12.58 | 12.58 | 12.42 | 12.45 | -0.95% | 12,045 | 15,048,773 |
| 2024-06-18 | 12.39 | 12.62 | 12.35 | 12.57 | +1.53% | 15,019 | 18,756,945 |
| 2024-06-17 | 12.5 | 12.56 | 12.36 | 12.38 | -1.12% | 13,266 | 16,501,765 |
| 2024-06-14 | 12.51 | 12.62 | 12.39 | 12.52 | -0.56% | 16,614 | 20,730,723 |
| 2024-06-13 | 12.7 | 12.75 | 12.51 | 12.59 | -0.71% | 17,480 | 22,001,397 |
| 2024-06-12 | 12.44 | 12.95 | 12.37 | 12.68 | +2.01% | 38,550 | 48,960,084 |
| 2024-06-11 | 12.21 | 12.47 | 12 | 12.43 | +1.47% | 19,414 | 23,845,371 |
| 2024-06-07 | 12.28 | 12.48 | 12.13 | 12.25 | 0% | 22,064 | 27,120,749 |
| 2024-06-06 | 12.7 | 12.73 | 12.14 | 12.25 | -3.77% | 40,060 | 49,609,205 |
| 2024-06-05 | 12.79 | 12.99 | 12.7 | 12.73 | -0.47% | 28,907 | 37,202,968 |
| 2024-06-04 | 12.89 | 13 | 12.66 | 12.79 | -2.07% | 37,772 | 48,295,077 |
| 2024-06-03 | 13.3 | 13.5 | 13 | 13.06 | -1.73% | 65,633 | 87,090,888 |
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：