股票概览
12.02
-0.17%
-0.02
11.99
开盘价
12.29
最高价
11.83
最低价
13,837
成交量
数据更新至: 2024-06-28
技术指标
12.08
MA5 (5日均线)
12.28
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 | 11.99 | 12.29 | 11.83 | 12.02 | -0.17% | 13,837 | 16,758,128 |
| 2024-06-27 | 12.51 | 12.57 | 11.99 | 12.04 | -3.91% | 12,751 | 15,576,157 |
| 2024-06-26 | 12.08 | 12.57 | 11.84 | 12.53 | +4.42% | 14,516 | 17,834,561 |
| 2024-06-25 | 11.81 | 12.15 | 11.8 | 12 | +1.61% | 12,146 | 14,589,417 |
| 2024-06-24 | 12.31 | 12.33 | 11.71 | 11.81 | -4.45% | 17,269 | 20,586,898 |
| 2024-06-21 | 12.35 | 12.56 | 12.12 | 12.36 | -1.12% | 14,686 | 18,146,393 |
| 2024-06-20 | 12.75 | 12.91 | 12.3 | 12.5 | -1.96% | 28,688 | 36,155,239 |
| 2024-06-19 | 12.65 | 12.92 | 12.58 | 12.75 | +1.03% | 15,355 | 19,613,954 |
| 2024-06-18 | 12.2 | 12.67 | 12.03 | 12.62 | +4.04% | 10,697 | 13,339,568 |
| 2024-06-17 | 12.4 | 12.45 | 12.1 | 12.13 | -1.54% | 8,984 | 10,976,619 |
| 2024-06-14 | 12.19 | 12.38 | 12.1 | 12.32 | -0.24% | 8,638 | 10,614,750 |
| 2024-06-13 | 12.31 | 12.64 | 12.2 | 12.35 | -0.48% | 8,075 | 9,993,935 |
| 2024-06-12 | 12.03 | 12.45 | 12.03 | 12.41 | +2.82% | 12,094 | 14,921,072 |
| 2024-06-11 | 12.05 | 12.2 | 11.61 | 12.07 | -0.66% | 17,152 | 20,507,200 |
| 2024-06-07 | 11.52 | 12.25 | 11.52 | 12.15 | +6.86% | 21,941 | 26,247,922 |
| 2024-06-06 | 12.16 | 12.31 | 11.27 | 11.37 | -6.5% | 25,467 | 29,561,151 |
| 2024-06-05 | 12.56 | 12.68 | 12.15 | 12.16 | -5.44% | 13,905 | 17,160,513 |
| 2024-06-04 | 13.32 | 13.32 | 12.63 | 12.86 | -2.43% | 14,780 | 18,880,854 |
| 2024-06-03 | 13.66 | 13.66 | 13.08 | 13.18 | -3.51% | 15,712 | 21,014,199 |
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：