股票概览
12.21
+1.33%
+0.16
12.05
开盘价
12.46
最高价
12
最低价
99,229
成交量
数据更新至: 2024-06-28
技术指标
12.11
MA5 (5日均线)
12.47
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 | 12.05 | 12.46 | 12 | 12.21 | +1.33% | 99,229 | 121,779,803 |
| 2024-06-27 | 12.26 | 12.64 | 12.02 | 12.05 | -2.59% | 112,093 | 139,003,302 |
| 2024-06-26 | 11.9 | 12.37 | 11.63 | 12.37 | +2.15% | 110,160 | 132,421,700 |
| 2024-06-25 | 11.83 | 12.55 | 11.8 | 12.11 | +2.63% | 150,260 | 184,247,626 |
| 2024-06-24 | 12.35 | 12.35 | 11.79 | 11.8 | -3.36% | 74,746 | 89,883,492 |
| 2024-06-21 | 12.54 | 12.58 | 12.16 | 12.21 | -3.1% | 83,651 | 102,965,084 |
| 2024-06-20 | 13.06 | 13.14 | 12.59 | 12.6 | -3.52% | 68,957 | 88,209,328 |
| 2024-06-19 | 13.26 | 13.38 | 13.05 | 13.06 | -1.8% | 66,866 | 88,001,171 |
| 2024-06-18 | 12.85 | 13.31 | 12.85 | 13.3 | +2.54% | 80,137 | 105,617,695 |
| 2024-06-17 | 12.87 | 13.07 | 12.78 | 12.97 | -0.31% | 59,737 | 77,238,896 |
| 2024-06-14 | 13.38 | 13.4 | 12.92 | 13.01 | -2.77% | 98,447 | 128,137,339 |
| 2024-06-13 | 12.86 | 13.45 | 12.81 | 13.38 | +2.45% | 138,561 | 183,062,784 |
| 2024-06-12 | 12.52 | 13.65 | 12.48 | 13.06 | +3.32% | 148,232 | 195,099,851 |
| 2024-06-11 | 12.38 | 12.65 | 12.09 | 12.64 | +1.2% | 70,851 | 87,815,832 |
| 2024-06-07 | 12.61 | 12.75 | 12.38 | 12.49 | +0.73% | 74,666 | 93,591,793 |
| 2024-06-06 | 13.1 | 13.15 | 12.23 | 12.4 | -4.32% | 130,489 | 163,249,148 |
| 2024-06-05 | 13.25 | 13.45 | 12.96 | 12.96 | -2.92% | 96,008 | 125,947,542 |
| 2024-06-04 | 13.51 | 13.9 | 13.14 | 13.35 | -3.4% | 127,684 | 170,986,589 |
| 2024-06-03 | 13.98 | 14.44 | 13.66 | 13.82 | -2.61% | 147,664 | 206,590,065 |
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：