股票概览
11.9
+0.85%
+0.1
11.8
开盘价
12.19
最高价
11.72
最低价
71,758
成交量
数据更新至: 2024-06-28
技术指标
11.75
MA5 (5日均线)
12.40
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 | 11.8 | 12.19 | 11.72 | 11.9 | +0.85% | 71,758 | 86,340,948 |
| 2024-06-27 | 12.05 | 12.17 | 11.75 | 11.8 | -1.75% | 74,116 | 88,557,205 |
| 2024-06-26 | 11.55 | 12.04 | 11.25 | 12.01 | +4.62% | 92,660 | 107,888,055 |
| 2024-06-25 | 11.66 | 11.72 | 11.37 | 11.48 | -0.52% | 82,522 | 95,139,809 |
| 2024-06-24 | 11.84 | 12.12 | 11.52 | 11.54 | -6.86% | 113,029 | 132,962,707 |
| 2024-06-21 | 12.68 | 12.77 | 12.38 | 12.39 | -2.44% | 63,476 | 79,497,187 |
| 2024-06-20 | 13.44 | 13.44 | 12.7 | 12.7 | -4.73% | 66,551 | 86,138,104 |
| 2024-06-19 | 13.58 | 13.72 | 13.32 | 13.33 | -1.77% | 50,067 | 67,337,253 |
| 2024-06-18 | 13.34 | 13.66 | 13.33 | 13.57 | +1.88% | 64,983 | 88,011,725 |
| 2024-06-17 | 13.59 | 13.59 | 13.31 | 13.32 | -1.62% | 52,147 | 70,043,927 |
| 2024-06-14 | 13.8 | 13.8 | 13.42 | 13.54 | -1.02% | 57,756 | 78,122,903 |
| 2024-06-13 | 13.83 | 13.95 | 13.62 | 13.68 | -0.65% | 70,402 | 96,741,075 |
| 2024-06-12 | 13.65 | 13.91 | 13.58 | 13.77 | +1.92% | 89,930 | 123,550,671 |
| 2024-06-11 | 13.06 | 13.55 | 12.71 | 13.51 | +3.37% | 117,783 | 156,281,158 |
| 2024-06-07 | 13.18 | 13.4 | 12.91 | 13.07 | -0.38% | 95,094 | 124,748,769 |
| 2024-06-06 | 13.98 | 14.06 | 12.97 | 13.12 | -6.22% | 150,086 | 199,989,003 |
| 2024-06-05 | 14.37 | 14.4 | 13.95 | 13.99 | -2.78% | 59,176 | 83,799,050 |
| 2024-06-04 | 14.78 | 14.82 | 14.21 | 14.39 | -2.31% | 82,172 | 117,946,144 |
| 2024-06-03 | 15.2 | 15.25 | 14.58 | 14.73 | -3.09% | 81,282 | 120,446,721 |
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：