股票概览
11.99
+0.76%
+0.09
11.88
开盘价
12.16
最高价
11.86
最低价
2,604
成交量
数据更新至: 2024-06-28
技术指标
11.68
MA5 (5日均线)
11.91
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 | 11.88 | 12.16 | 11.86 | 11.99 | +0.76% | 2,604 | 3,134,808 |
| 2024-06-27 | 11.99 | 12.29 | 11.88 | 11.9 | -0.42% | 3,806 | 4,587,452 |
| 2024-06-26 | 11.41 | 11.96 | 11.31 | 11.95 | +4.09% | 3,030 | 3,544,079 |
| 2024-06-25 | 11.4 | 11.77 | 11.35 | 11.48 | +3.42% | 3,113 | 3,584,214 |
| 2024-06-24 | 11.82 | 11.89 | 11.08 | 11.1 | -7.5% | 4,324 | 4,963,226 |
| 2024-06-21 | 12.2 | 12.2 | 11.87 | 12 | -2.36% | 3,022 | 3,645,408 |
| 2024-06-20 | 12.19 | 12.48 | 11.98 | 12.29 | +0.16% | 4,078 | 5,001,015 |
| 2024-06-19 | 12.14 | 12.35 | 12.06 | 12.27 | +1.4% | 2,525 | 3,078,997 |
| 2024-06-18 | 11.97 | 12.22 | 11.79 | 12.1 | +0.83% | 2,584 | 3,116,044 |
| 2024-06-17 | 12.32 | 12.38 | 11.95 | 12 | -3.15% | 3,288 | 3,976,577 |
| 2024-06-14 | 12.37 | 12.49 | 12.18 | 12.39 | +0.16% | 2,735 | 3,386,809 |
| 2024-06-13 | 12.32 | 12.59 | 11.97 | 12.37 | +0.57% | 4,411 | 5,417,636 |
| 2024-06-12 | 11.98 | 12.4 | 11.81 | 12.3 | +3.19% | 3,127 | 3,823,778 |
| 2024-06-11 | 11.8 | 12.06 | 11.57 | 11.92 | -0.67% | 2,904 | 3,420,418 |
| 2024-06-07 | 11.5 | 12.08 | 11.5 | 12 | +3.54% | 5,817 | 6,937,029 |
| 2024-06-06 | 12.16 | 12.23 | 11.44 | 11.59 | -5% | 7,012 | 8,272,586 |
| 2024-06-05 | 12.5 | 12.58 | 12.2 | 12.2 | -3.17% | 4,412 | 5,440,207 |
| 2024-06-04 | 13.29 | 13.29 | 12.4 | 12.6 | -5.19% | 6,332 | 7,988,863 |
| 2024-06-03 | 13.64 | 13.68 | 13.29 | 13.29 | -1.85% | 5,976 | 8,066,120 |
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：