股票概览
12.79
+7.93%
+0.94
11.87
开盘价
13.15
最高价
11.82
最低价
117,092
成交量
数据更新至: 2024-06-28
技术指标
12.12
MA5 (5日均线)
12.64
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 | 13.15 | 11.82 | 12.79 | +7.93% | 117,092 | 148,981,413 |
| 2024-06-27 | 12.04 | 12.3 | 11.81 | 11.85 | -1.5% | 23,012 | 27,762,705 |
| 2024-06-26 | 11.97 | 12.1 | 11.49 | 12.03 | +0.17% | 48,951 | 57,529,565 |
| 2024-06-25 | 12.07 | 12.37 | 11.58 | 12.01 | +0.67% | 58,100 | 68,954,711 |
| 2024-06-24 | 12.78 | 12.86 | 11.93 | 11.93 | -7.23% | 72,087 | 88,618,090 |
| 2024-06-21 | 13.2 | 13.32 | 12.72 | 12.86 | -1.46% | 80,144 | 103,967,446 |
| 2024-06-20 | 13.4 | 13.47 | 13 | 13.05 | -1.44% | 56,899 | 75,096,417 |
| 2024-06-19 | 13.38 | 13.83 | 13.24 | 13.24 | -1.93% | 81,693 | 109,669,341 |
| 2024-06-18 | 13.18 | 13.62 | 13.07 | 13.5 | +3.05% | 107,194 | 142,965,396 |
| 2024-06-17 | 12.47 | 13.29 | 12.35 | 13.1 | +4.05% | 90,427 | 116,958,177 |
| 2024-06-14 | 12.47 | 12.75 | 12.33 | 12.59 | +1.29% | 41,310 | 51,994,420 |
| 2024-06-13 | 12.3 | 12.63 | 12.25 | 12.43 | +1.47% | 37,275 | 46,364,365 |
| 2024-06-12 | 12.46 | 12.6 | 12.19 | 12.25 | -1.84% | 46,198 | 57,224,771 |
| 2024-06-11 | 11.91 | 12.51 | 11.91 | 12.48 | +4.26% | 47,825 | 58,931,970 |
| 2024-06-07 | 11.89 | 12.15 | 11.88 | 11.97 | +0.59% | 32,236 | 38,700,483 |
| 2024-06-06 | 12.24 | 12.7 | 11.73 | 11.9 | -1.98% | 63,301 | 77,174,964 |
| 2024-06-05 | 12 | 12.25 | 11.81 | 12.14 | +1.08% | 39,956 | 48,259,790 |
| 2024-06-04 | 12.14 | 12.16 | 11.82 | 12.01 | -0.83% | 31,599 | 37,751,077 |
| 2024-06-03 | 12.43 | 12.51 | 11.95 | 12.11 | -3.12% | 65,982 | 80,170,877 |
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：