股票概览
12.7
-1.78%
-0.23
12.86
开盘价
13.15
最高价
12.65
最低价
132,065
成交量
数据更新至: 2024-06-28
技术指标
12.67
MA5 (5日均线)
12.59
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 | 12.86 | 13.15 | 12.65 | 12.7 | -1.78% | 132,065 | 169,605,110 |
| 2024-06-27 | 12.71 | 13.25 | 12.7 | 12.93 | -0.31% | 164,701 | 213,595,062 |
| 2024-06-26 | 12.9 | 12.99 | 12.45 | 12.97 | +3.02% | 153,189 | 196,016,007 |
| 2024-06-25 | 12.18 | 12.67 | 11.78 | 12.59 | +3.62% | 111,595 | 136,020,487 |
| 2024-06-24 | 12.44 | 12.44 | 12.13 | 12.15 | -2.49% | 39,680 | 48,695,307 |
| 2024-06-21 | 12.25 | 12.51 | 12.17 | 12.46 | +1.55% | 39,978 | 49,371,420 |
| 2024-06-20 | 12.56 | 12.69 | 12.25 | 12.27 | -2.77% | 47,792 | 59,456,612 |
| 2024-06-19 | 12.65 | 12.86 | 12.48 | 12.62 | -0.08% | 59,639 | 75,575,673 |
| 2024-06-18 | 12.53 | 12.74 | 12.53 | 12.63 | +0.64% | 39,483 | 49,933,904 |
| 2024-06-17 | 12.37 | 12.58 | 12.31 | 12.55 | +1.54% | 39,902 | 49,802,486 |
| 2024-06-14 | 12.49 | 12.52 | 12.27 | 12.36 | -1.12% | 51,988 | 64,232,866 |
| 2024-06-13 | 12.45 | 12.63 | 12.36 | 12.5 | +0.81% | 40,864 | 51,099,017 |
| 2024-06-12 | 12.44 | 12.56 | 12.35 | 12.4 | -0.32% | 30,596 | 38,087,061 |
| 2024-06-11 | 12.3 | 12.46 | 12.08 | 12.44 | +1.14% | 37,747 | 46,481,256 |
| 2024-06-07 | 12.37 | 12.47 | 12.2 | 12.3 | +0.08% | 32,988 | 40,622,024 |
| 2024-06-06 | 12.59 | 12.7 | 12.22 | 12.29 | -2.69% | 56,104 | 69,467,440 |
| 2024-06-05 | 12.59 | 12.78 | 12.53 | 12.63 | +0.4% | 32,496 | 41,209,055 |
| 2024-06-04 | 12.59 | 12.61 | 12.4 | 12.58 | 0% | 30,607 | 38,273,624 |
| 2024-06-03 | 12.79 | 12.79 | 12.49 | 12.58 | -1.41% | 37,749 | 47,570,209 |
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：