股票概览
12.35
-18.75%
-2.85
12.18
开盘价
13.69
最高价
12.17
最低价
708,965
成交量
数据更新至: 2024-04-30
技术指标
14.26
MA5 (5日均线)
14.38
MA10 (10日均线)
15.93
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-30 | 12.18 | 13.69 | 12.17 | 12.35 | -18.75% | 708,965 | 887,591,814 |
| 2024-04-29 | 14.39 | 15.27 | 14.33 | 15.2 | +3.61% | 199,892 | 297,696,580 |
| 2024-04-26 | 14.46 | 14.71 | 14.33 | 14.67 | +0.96% | 138,412 | 201,737,837 |
| 2024-04-25 | 14.45 | 14.83 | 14.41 | 14.53 | 0% | 147,852 | 216,490,113 |
| 2024-04-24 | 14.65 | 14.67 | 14.31 | 14.53 | +0.14% | 150,320 | 217,721,482 |
| 2024-04-23 | 14.43 | 14.7 | 14.27 | 14.51 | +0.48% | 131,048 | 189,440,051 |
| 2024-04-22 | 14.35 | 14.66 | 14.06 | 14.44 | -0.48% | 133,092 | 191,246,403 |
| 2024-04-19 | 14.07 | 14.74 | 13.96 | 14.51 | +2.26% | 214,887 | 309,917,372 |
| 2024-04-18 | 14.64 | 14.89 | 14.14 | 14.19 | -4.51% | 340,784 | 493,748,107 |
| 2024-04-17 | 13.39 | 15.12 | 13.39 | 14.86 | -7.18% | 416,111 | 601,917,985 |
| 2024-04-16 | 16.5 | 16.75 | 15.99 | 16.01 | -4.36% | 99,970 | 162,125,448 |
| 2024-04-15 | 16.88 | 17.09 | 16.39 | 16.74 | -1.53% | 94,838 | 158,519,231 |
| 2024-04-12 | 17.33 | 17.46 | 16.92 | 17 | -1.79% | 84,454 | 144,586,469 |
| 2024-04-11 | 17.46 | 17.71 | 17.3 | 17.31 | -1.31% | 69,665 | 121,924,026 |
| 2024-04-10 | 17.8 | 17.88 | 17.39 | 17.54 | -2.45% | 64,183 | 113,082,352 |
| 2024-04-09 | 17.39 | 18.01 | 17.39 | 17.98 | +3.04% | 73,803 | 131,006,397 |
| 2024-04-08 | 18.01 | 18.02 | 17.43 | 17.45 | -3% | 80,607 | 142,150,969 |
| 2024-04-03 | 18.18 | 18.34 | 17.84 | 17.99 | -1.37% | 89,373 | 161,111,993 |
| 2024-04-02 | 18.41 | 18.47 | 18.11 | 18.24 | -1.57% | 76,849 | 140,196,298 |
| 2024-04-01 | 17.9 | 18.55 | 17.9 | 18.53 | +3.93% | 117,031 | 213,356,896 |
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：