股票概览
12.86
+2.23%
+0.28
12.59
开盘价
13.08
最高价
12.58
最低价
67,402
成交量
数据更新至: 2024-06-28
技术指标
12.78
MA5 (5日均线)
13.29
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 | 12.59 | 13.08 | 12.58 | 12.86 | +2.23% | 67,402 | 87,105,453 |
| 2024-06-27 | 13.05 | 13.08 | 12.55 | 12.58 | -3.9% | 80,887 | 103,230,394 |
| 2024-06-26 | 12.64 | 13.12 | 12.45 | 13.09 | +3.23% | 71,149 | 90,912,888 |
| 2024-06-25 | 12.7 | 12.79 | 12.45 | 12.68 | -0.16% | 89,128 | 112,390,657 |
| 2024-06-24 | 13.15 | 13.3 | 12.65 | 12.7 | -4.58% | 83,757 | 108,555,862 |
| 2024-06-21 | 13.36 | 13.53 | 13.01 | 13.31 | 0% | 80,556 | 107,001,490 |
| 2024-06-20 | 13.81 | 13.85 | 13.3 | 13.31 | -3.9% | 97,675 | 132,119,135 |
| 2024-06-19 | 14.26 | 14.29 | 13.82 | 13.85 | -2.67% | 100,998 | 140,927,079 |
| 2024-06-18 | 14.35 | 14.49 | 14.17 | 14.23 | -0.42% | 82,722 | 118,255,078 |
| 2024-06-17 | 14.2 | 14.49 | 14.16 | 14.29 | +0.21% | 78,384 | 112,508,639 |
| 2024-06-14 | 14.28 | 14.36 | 14.07 | 14.26 | -0.42% | 106,175 | 150,897,844 |
| 2024-06-13 | 14.44 | 14.54 | 14.25 | 14.32 | -0.83% | 131,404 | 188,889,577 |
| 2024-06-12 | 14.12 | 14.6 | 14.1 | 14.44 | +0.42% | 195,000 | 281,101,414 |
| 2024-06-11 | 13.7 | 14.39 | 13.68 | 14.38 | +3.83% | 213,344 | 301,214,398 |
| 2024-06-07 | 13.72 | 14.15 | 13.53 | 13.85 | +0.36% | 171,220 | 236,540,667 |
| 2024-06-06 | 13.75 | 14.02 | 13.41 | 13.8 | -0.29% | 190,873 | 262,623,655 |
| 2024-06-05 | 13.18 | 14.33 | 13.12 | 13.84 | +4.61% | 230,842 | 321,355,947 |
| 2024-06-04 | 13.5 | 13.58 | 13.02 | 13.23 | -2.86% | 94,138 | 124,354,722 |
| 2024-06-03 | 13.52 | 13.93 | 13.43 | 13.62 | +0.67% | 99,861 | 136,113,294 |
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：