股票概览
11.92
+2.05%
+0.24
11.63
开盘价
12.12
最高价
11.61
最低价
6,758
成交量
数据更新至: 2024-06-28
技术指标
11.64
MA5 (5日均线)
11.93
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 | 11.63 | 12.12 | 11.61 | 11.92 | +2.05% | 6,758 | 8,103,924 |
| 2024-06-27 | 11.9 | 11.99 | 11.66 | 11.68 | -1.68% | 3,395 | 4,016,126 |
| 2024-06-26 | 11.42 | 11.9 | 11.23 | 11.88 | +4.39% | 4,718 | 5,472,430 |
| 2024-06-25 | 11.45 | 11.57 | 11.26 | 11.38 | +0.26% | 3,930 | 4,496,168 |
| 2024-06-24 | 11.89 | 11.89 | 11.31 | 11.35 | -5.57% | 11,119 | 12,807,558 |
| 2024-06-21 | 12.29 | 12.29 | 11.88 | 12.02 | -2.51% | 6,782 | 8,151,644 |
| 2024-06-20 | 12.11 | 12.37 | 11.97 | 12.33 | +1.73% | 5,628 | 6,880,109 |
| 2024-06-19 | 12.41 | 12.5 | 12.1 | 12.12 | -2.34% | 4,398 | 5,382,608 |
| 2024-06-18 | 12.13 | 12.44 | 12.13 | 12.41 | +1.55% | 3,296 | 4,061,588 |
| 2024-06-17 | 12.13 | 12.3 | 12.02 | 12.22 | -0.49% | 2,704 | 3,293,446 |
| 2024-06-14 | 12.33 | 12.35 | 12.03 | 12.28 | -0.97% | 2,729 | 3,345,130 |
| 2024-06-13 | 12.15 | 12.49 | 11.93 | 12.4 | +0.65% | 4,319 | 5,292,422 |
| 2024-06-12 | 12.23 | 12.44 | 12.16 | 12.32 | +0.65% | 3,817 | 4,705,922 |
| 2024-06-11 | 11.95 | 12.28 | 11.64 | 12.24 | +0.66% | 4,929 | 5,915,133 |
| 2024-06-07 | 11.78 | 12.28 | 11.78 | 12.16 | +4.47% | 7,943 | 9,537,782 |
| 2024-06-06 | 12.02 | 12.14 | 11.52 | 11.64 | -3.24% | 7,291 | 8,574,620 |
| 2024-06-05 | 12.2 | 12.27 | 11.81 | 12.03 | -2.2% | 4,889 | 5,905,048 |
| 2024-06-04 | 12.65 | 12.69 | 12.1 | 12.3 | -3.3% | 6,685 | 8,261,266 |
| 2024-06-03 | 13.24 | 13.24 | 12.6 | 12.72 | -3.56% | 5,620 | 7,214,709 |
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：