股票概览
12.29
+1.91%
+0.23
12.01
开盘价
12.46
最高价
12.01
最低价
13,198
成交量
数据更新至: 2024-06-28
技术指标
12.05
MA5 (5日均线)
12.37
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 | 12.01 | 12.46 | 12.01 | 12.29 | +1.91% | 13,198 | 16,233,571 |
| 2024-06-27 | 12.2 | 12.35 | 12.03 | 12.06 | -1.39% | 9,864 | 12,039,658 |
| 2024-06-26 | 11.86 | 12.3 | 11.81 | 12.23 | +2.43% | 11,743 | 14,169,546 |
| 2024-06-25 | 11.61 | 12.06 | 11.61 | 11.94 | +1.7% | 16,118 | 19,237,529 |
| 2024-06-24 | 12.26 | 12.33 | 11.66 | 11.74 | -5.32% | 20,315 | 24,202,834 |
| 2024-06-21 | 12.5 | 12.56 | 12.28 | 12.4 | -0.8% | 8,277 | 10,282,203 |
| 2024-06-20 | 12.75 | 12.95 | 12.5 | 12.5 | -2.8% | 12,287 | 15,562,096 |
| 2024-06-19 | 12.96 | 13.04 | 12.82 | 12.86 | -0.85% | 8,775 | 11,318,927 |
| 2024-06-18 | 12.73 | 12.97 | 12.67 | 12.97 | +1.89% | 13,760 | 17,738,126 |
| 2024-06-17 | 12.72 | 12.9 | 12.69 | 12.73 | -1.24% | 10,412 | 13,296,387 |
| 2024-06-14 | 12.96 | 13.03 | 12.8 | 12.89 | -0.31% | 11,204 | 14,468,628 |
| 2024-06-13 | 12.96 | 13.1 | 12.89 | 12.93 | -0.23% | 13,026 | 16,882,190 |
| 2024-06-12 | 12.65 | 12.99 | 12.6 | 12.96 | +2.45% | 17,731 | 22,824,393 |
| 2024-06-11 | 12.71 | 12.79 | 12.44 | 12.65 | -1.09% | 19,713 | 24,813,144 |
| 2024-06-07 | 12.39 | 12.87 | 12.37 | 12.79 | +4.24% | 31,228 | 39,596,172 |
| 2024-06-06 | 12.62 | 12.89 | 12.19 | 12.27 | -3.61% | 26,702 | 33,249,864 |
| 2024-06-05 | 13.29 | 13.29 | 12.67 | 12.73 | -4.36% | 36,768 | 47,303,229 |
| 2024-06-04 | 13.86 | 13.95 | 13.07 | 13.31 | -4.18% | 38,003 | 50,516,909 |
| 2024-06-03 | 14.25 | 14.28 | 13.71 | 13.89 | -2.11% | 28,618 | 39,995,452 |
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：