股票概览
12.29
+1.32%
+0.16
12.11
开盘价
12.68
最高价
12.1
最低价
124,489
成交量
数据更新至: 2024-06-28
技术指标
12.48
MA5 (5日均线)
13.04
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 | 12.11 | 12.68 | 12.1 | 12.29 | +1.32% | 124,489 | 154,951,571 |
| 2024-06-27 | 12.67 | 12.69 | 12.1 | 12.13 | -4.49% | 130,231 | 161,206,802 |
| 2024-06-26 | 12.32 | 12.78 | 12.16 | 12.7 | +2.01% | 116,369 | 145,623,102 |
| 2024-06-25 | 12.78 | 13.02 | 12.2 | 12.45 | -3.04% | 142,025 | 178,798,537 |
| 2024-06-24 | 12.82 | 13.35 | 12.64 | 12.84 | -1.83% | 133,970 | 173,058,548 |
| 2024-06-21 | 13.27 | 13.45 | 12.98 | 13.08 | -1.43% | 129,108 | 170,529,218 |
| 2024-06-20 | 14.15 | 14.16 | 13.26 | 13.27 | -8.23% | 238,979 | 325,439,257 |
| 2024-06-19 | 13.62 | 14.88 | 13.6 | 14.46 | +4.56% | 323,816 | 462,621,261 |
| 2024-06-18 | 13.34 | 13.94 | 13.26 | 13.83 | +3.52% | 229,326 | 314,392,510 |
| 2024-06-17 | 13.48 | 13.76 | 13.27 | 13.36 | -0.07% | 198,366 | 267,725,211 |
| 2024-06-14 | 13.08 | 13.45 | 12.83 | 13.37 | +1.44% | 193,851 | 255,265,577 |
| 2024-06-13 | 13.39 | 13.52 | 13.1 | 13.18 | -0.98% | 166,059 | 220,530,709 |
| 2024-06-12 | 13.2 | 13.49 | 13.15 | 13.31 | -0.08% | 148,343 | 197,814,569 |
| 2024-06-11 | 12.8 | 13.48 | 12.72 | 13.32 | +1.99% | 196,005 | 258,328,284 |
| 2024-06-07 | 12.73 | 13.11 | 12.46 | 13.06 | +4.15% | 179,901 | 229,937,818 |
| 2024-06-06 | 13.12 | 13.3 | 12.28 | 12.54 | -4.93% | 221,208 | 278,903,879 |
| 2024-06-05 | 13.6 | 13.64 | 13.14 | 13.19 | -3.01% | 165,506 | 221,029,834 |
| 2024-06-04 | 13.81 | 14.21 | 13.31 | 13.6 | -3.06% | 246,198 | 335,826,711 |
| 2024-06-03 | 14.69 | 15.2 | 13.93 | 14.03 | -5.97% | 333,344 | 484,822,059 |
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：