股票概览
11.81
-0.76%
-0.09
11.85
开盘价
12.25
最高价
11.75
最低价
49,320
成交量
数据更新至: 2024-06-28
技术指标
12.06
MA5 (5日均线)
12.83
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 | 11.85 | 12.25 | 11.75 | 11.81 | -0.76% | 49,320 | 59,185,906 |
| 2024-06-27 | 12.33 | 12.42 | 11.82 | 11.9 | -3.33% | 48,850 | 59,075,254 |
| 2024-06-26 | 11.78 | 12.37 | 11.51 | 12.31 | +4.68% | 73,868 | 88,323,008 |
| 2024-06-25 | 12.61 | 12.61 | 11.58 | 11.76 | -5.92% | 105,932 | 126,850,466 |
| 2024-06-24 | 13.17 | 13.24 | 12.4 | 12.5 | -6.37% | 94,069 | 119,754,226 |
| 2024-06-21 | 13.9 | 13.97 | 13.3 | 13.35 | -4.91% | 81,050 | 109,766,746 |
| 2024-06-20 | 13.74 | 15 | 13.55 | 14.04 | +1.89% | 109,102 | 155,394,048 |
| 2024-06-19 | 13.67 | 13.98 | 13.53 | 13.78 | +0.58% | 56,396 | 77,740,394 |
| 2024-06-18 | 13.12 | 13.79 | 13.06 | 13.7 | +4.42% | 51,141 | 69,297,094 |
| 2024-06-17 | 13.22 | 13.28 | 12.96 | 13.12 | -1.72% | 31,100 | 40,802,646 |
| 2024-06-14 | 13.31 | 13.6 | 12.99 | 13.35 | +0.23% | 48,557 | 64,357,998 |
| 2024-06-13 | 12.93 | 13.67 | 12.73 | 13.32 | +3.26% | 44,534 | 59,013,094 |
| 2024-06-12 | 12.7 | 13.17 | 12.66 | 12.9 | +1.34% | 29,610 | 38,327,335 |
| 2024-06-11 | 12.26 | 12.84 | 11.97 | 12.73 | +3.41% | 31,196 | 38,990,095 |
| 2024-06-07 | 12.02 | 12.39 | 12.02 | 12.31 | +2.24% | 29,862 | 36,586,625 |
| 2024-06-06 | 12.99 | 13.08 | 11.88 | 12.04 | -6.81% | 63,770 | 77,979,411 |
| 2024-06-05 | 12.97 | 13.19 | 12.79 | 12.92 | -0.46% | 27,464 | 35,783,941 |
| 2024-06-04 | 13.55 | 13.55 | 12.72 | 12.98 | -4.21% | 55,480 | 72,299,269 |
| 2024-06-03 | 14.24 | 14.28 | 13.51 | 13.55 | -3.76% | 36,319 | 50,167,285 |
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：