股票概览
12.02
+3.18%
+0.37
11.64
开盘价
12.15
最高价
11.54
最低价
44,581
成交量
数据更新至: 2024-06-28
技术指标
12.00
MA5 (5日均线)
12.60
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 | 11.64 | 12.15 | 11.54 | 12.02 | +3.18% | 44,581 | 53,391,826 |
| 2024-06-27 | 11.96 | 11.96 | 11.56 | 11.65 | -2.35% | 36,601 | 42,971,667 |
| 2024-06-26 | 12.02 | 12.08 | 11.82 | 11.93 | -0.75% | 37,692 | 45,084,685 |
| 2024-06-25 | 12.4 | 12.5 | 11.94 | 12.02 | -2.99% | 23,568 | 28,710,975 |
| 2024-06-24 | 13.13 | 13.2 | 12.28 | 12.39 | -5.2% | 22,472 | 28,324,993 |
| 2024-06-21 | 13.09 | 13.17 | 12.89 | 13.07 | -0.83% | 10,703 | 13,956,074 |
| 2024-06-20 | 13.1 | 13.56 | 12.86 | 13.18 | +1.38% | 24,391 | 32,374,789 |
| 2024-06-19 | 13.49 | 13.5 | 12.97 | 13 | -3.06% | 20,347 | 26,697,633 |
| 2024-06-18 | 13.37 | 13.54 | 13.11 | 13.41 | +0.3% | 25,385 | 33,892,531 |
| 2024-06-17 | 13.42 | 13.54 | 13.27 | 13.37 | -1.4% | 12,388 | 16,591,106 |
| 2024-06-14 | 13.92 | 13.96 | 13.34 | 13.56 | -2.59% | 23,283 | 31,503,315 |
| 2024-06-13 | 14.06 | 14.26 | 13.75 | 13.92 | -0.29% | 19,884 | 27,800,158 |
| 2024-06-12 | 13.88 | 14.12 | 13.85 | 13.96 | +0.07% | 13,310 | 18,626,243 |
| 2024-06-11 | 14.37 | 14.37 | 13.75 | 13.95 | -0.99% | 17,116 | 23,852,973 |
| 2024-06-07 | 13.72 | 14.31 | 13.6 | 14.09 | +4.37% | 25,188 | 35,008,972 |
| 2024-06-06 | 13.74 | 13.89 | 13.23 | 13.5 | -1.53% | 37,349 | 50,357,332 |
| 2024-06-05 | 13.68 | 13.91 | 13.25 | 13.71 | -0.29% | 30,810 | 42,201,941 |
| 2024-06-04 | 14.07 | 14.21 | 13.5 | 13.75 | -3.17% | 41,961 | 57,555,569 |
| 2024-06-03 | 14.95 | 15.08 | 14.07 | 14.2 | -5.21% | 38,395 | 55,278,044 |
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：