股票概览
12.3
+0.41%
+0.05
12.15
开盘价
12.59
最高价
12.06
最低价
201,697
成交量
数据更新至: 2024-06-28
技术指标
12.43
MA5 (5日均线)
13.11
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 | 12.15 | 12.59 | 12.06 | 12.3 | +0.41% | 201,697 | 250,118,596 |
| 2024-06-27 | 12.66 | 12.75 | 12.16 | 12.25 | -4.45% | 228,489 | 284,919,664 |
| 2024-06-26 | 12.32 | 12.88 | 11.97 | 12.82 | +4.06% | 264,366 | 329,528,397 |
| 2024-06-25 | 12.5 | 12.65 | 12.1 | 12.32 | -1.12% | 250,446 | 310,196,089 |
| 2024-06-24 | 13.21 | 13.27 | 12.42 | 12.46 | -5.03% | 307,381 | 393,944,096 |
| 2024-06-21 | 13.59 | 13.7 | 13.02 | 13.12 | -3.39% | 355,046 | 471,482,068 |
| 2024-06-20 | 14.1 | 14.38 | 13.56 | 13.58 | -6.34% | 505,135 | 708,059,246 |
| 2024-06-19 | 13.8 | 14.66 | 13.55 | 14.5 | +5.15% | 710,349 | 1,000,389,922 |
| 2024-06-18 | 14 | 14.05 | 13.5 | 13.79 | -1.29% | 359,194 | 493,498,302 |
| 2024-06-17 | 13.75 | 14.01 | 13.4 | 13.97 | +1.53% | 475,959 | 655,726,577 |
| 2024-06-14 | 13.98 | 14.29 | 13.67 | 13.76 | -0.94% | 472,067 | 656,388,024 |
| 2024-06-13 | 14.2 | 14.35 | 13.7 | 13.89 | -2.87% | 643,407 | 898,922,084 |
| 2024-06-12 | 13.6 | 14.38 | 13.6 | 14.3 | +7.04% | 959,196 | 1,348,853,132 |
| 2024-06-11 | 11.1 | 13.36 | 10.92 | 13.36 | +20.04% | 724,830 | 913,498,605 |
| 2024-06-07 | 10.91 | 11.5 | 10.75 | 11.13 | +2.96% | 196,634 | 219,109,564 |
| 2024-06-06 | 11.08 | 11.58 | 10.76 | 10.81 | -1.64% | 225,413 | 250,373,924 |
| 2024-06-05 | 11.14 | 11.52 | 10.99 | 10.99 | -2.83% | 155,824 | 174,888,382 |
| 2024-06-04 | 11.65 | 11.65 | 11.04 | 11.31 | -4.72% | 221,368 | 248,807,463 |
| 2024-06-03 | 12 | 12.17 | 11.66 | 11.87 | -1.74% | 200,603 | 239,241,462 |
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：