股票概览
12.19
+0.58%
+0.07
12.2
开盘价
12.41
最高价
12.03
最低价
51,078
成交量
数据更新至: 2024-06-28
技术指标
12.29
MA5 (5日均线)
12.67
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 | 12.2 | 12.41 | 12.03 | 12.19 | +0.58% | 51,078 | 62,749,087 |
| 2024-06-27 | 12.56 | 12.6 | 12.11 | 12.12 | -3.96% | 59,572 | 73,603,612 |
| 2024-06-26 | 12.31 | 12.64 | 12.03 | 12.62 | +2.52% | 72,109 | 89,381,996 |
| 2024-06-25 | 12.32 | 12.58 | 12.19 | 12.31 | +0.98% | 73,861 | 91,225,071 |
| 2024-06-24 | 12.86 | 12.95 | 12.13 | 12.19 | -4.24% | 96,330 | 118,736,796 |
| 2024-06-21 | 12.85 | 13.14 | 12.68 | 12.73 | -1.39% | 81,976 | 105,377,847 |
| 2024-06-20 | 13.29 | 13.56 | 12.84 | 12.91 | -3.87% | 128,144 | 168,520,079 |
| 2024-06-19 | 13.45 | 13.57 | 13.26 | 13.43 | +0.45% | 119,733 | 160,625,452 |
| 2024-06-18 | 12.9 | 13.65 | 12.88 | 13.37 | +4.21% | 152,668 | 202,935,738 |
| 2024-06-17 | 12.96 | 13.11 | 12.81 | 12.83 | -1.08% | 69,987 | 90,400,306 |
| 2024-06-14 | 13.19 | 13.21 | 12.88 | 12.97 | -1.14% | 84,991 | 110,355,554 |
| 2024-06-13 | 13.54 | 13.6 | 13.05 | 13.12 | -3.03% | 98,741 | 131,066,998 |
| 2024-06-12 | 13.15 | 13.61 | 13.12 | 13.53 | +2.27% | 109,734 | 147,781,799 |
| 2024-06-11 | 12.86 | 13.24 | 12.72 | 13.23 | +1.53% | 96,615 | 125,764,195 |
| 2024-06-07 | 12.92 | 13.15 | 12.84 | 13.03 | +2.12% | 111,037 | 144,592,944 |
| 2024-06-06 | 13.22 | 13.53 | 12.57 | 12.76 | -3.84% | 157,354 | 203,811,366 |
| 2024-06-05 | 13.85 | 13.85 | 13.21 | 13.27 | -4.74% | 138,383 | 185,476,138 |
| 2024-06-04 | 13.65 | 14.07 | 13.52 | 13.93 | +0.94% | 118,516 | 164,422,874 |
| 2024-06-03 | 13.93 | 14.09 | 13.59 | 13.8 | -2.27% | 145,710 | 200,596,901 |
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：