股票概览
12.98
+1.56%
+0.2
12.73
开盘价
13.18
最高价
12.73
最低价
28,176
成交量
数据更新至: 2024-06-28
技术指标
12.94
MA5 (5日均线)
13.53
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 | 12.73 | 13.18 | 12.73 | 12.98 | +1.56% | 28,176 | 36,676,790 |
| 2024-06-27 | 13.1 | 13.21 | 12.78 | 12.78 | -3.26% | 29,953 | 38,894,892 |
| 2024-06-26 | 12.88 | 13.21 | 12.71 | 13.21 | +2.32% | 34,902 | 45,294,199 |
| 2024-06-25 | 12.83 | 13.05 | 12.78 | 12.91 | +0.62% | 26,068 | 33,675,289 |
| 2024-06-24 | 13.16 | 13.45 | 12.81 | 12.83 | -4.68% | 38,964 | 50,738,182 |
| 2024-06-21 | 13.68 | 13.75 | 13.45 | 13.46 | -1.1% | 27,739 | 37,657,755 |
| 2024-06-20 | 14.29 | 14.35 | 13.6 | 13.61 | -4.49% | 48,783 | 67,762,729 |
| 2024-06-19 | 14.46 | 14.62 | 14.16 | 14.25 | -1.86% | 38,462 | 55,094,442 |
| 2024-06-18 | 14.87 | 15.14 | 14.49 | 14.52 | -1.22% | 53,211 | 78,774,427 |
| 2024-06-17 | 14.64 | 14.86 | 14.6 | 14.7 | -0.14% | 20,189 | 29,738,837 |
| 2024-06-14 | 14.58 | 14.95 | 14.56 | 14.72 | +0.2% | 26,785 | 39,508,360 |
| 2024-06-13 | 14.56 | 15.1 | 14.56 | 14.69 | +0.62% | 37,267 | 55,288,622 |
| 2024-06-12 | 14.45 | 14.69 | 14.37 | 14.6 | +1.04% | 23,242 | 33,928,395 |
| 2024-06-11 | 14.26 | 14.47 | 13.98 | 14.45 | +0.77% | 24,028 | 34,241,338 |
| 2024-06-07 | 14.39 | 14.5 | 14.15 | 14.34 | +1.2% | 25,256 | 36,222,018 |
| 2024-06-06 | 14.76 | 14.89 | 14.05 | 14.17 | -4.13% | 52,773 | 76,077,474 |
| 2024-06-05 | 14.89 | 15.29 | 14.74 | 14.78 | -2.12% | 44,900 | 67,255,847 |
| 2024-06-04 | 14.86 | 15.23 | 14.42 | 15.1 | +0.4% | 63,378 | 93,591,859 |
| 2024-06-03 | 15.8 | 15.81 | 14.9 | 15.04 | -5.23% | 83,678 | 127,875,925 |
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：