股票概览
12.38
+1.39%
+0.17
12.27
开盘价
12.69
最高价
12.18
最低价
89,277
成交量
数据更新至: 2024-06-28
技术指标
12.50
MA5 (5日均线)
12.94
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 | 12.27 | 12.69 | 12.18 | 12.38 | +1.39% | 89,277 | 111,582,762 |
| 2024-06-27 | 13.09 | 13.25 | 12.13 | 12.21 | -6.79% | 140,230 | 175,544,851 |
| 2024-06-26 | 12.53 | 13.16 | 12.35 | 13.1 | +4.47% | 38,360 | 49,177,414 |
| 2024-06-25 | 12.29 | 12.91 | 12.28 | 12.54 | +2.03% | 45,212 | 57,091,438 |
| 2024-06-24 | 13.04 | 13.04 | 12.25 | 12.29 | -6.18% | 48,203 | 60,295,388 |
| 2024-06-21 | 13.21 | 13.31 | 12.67 | 13.1 | +0.08% | 31,429 | 41,201,869 |
| 2024-06-20 | 13.66 | 13.67 | 13.03 | 13.09 | -4.17% | 32,769 | 43,346,494 |
| 2024-06-19 | 13.77 | 13.88 | 13.62 | 13.66 | -0.73% | 26,008 | 35,687,963 |
| 2024-06-18 | 13.31 | 13.92 | 13.25 | 13.76 | +3.61% | 42,059 | 57,326,391 |
| 2024-06-17 | 13.26 | 13.6 | 13.21 | 13.28 | -0.97% | 37,544 | 50,214,028 |
| 2024-06-14 | 13.6 | 13.6 | 13.28 | 13.41 | -1.47% | 32,338 | 43,344,935 |
| 2024-06-13 | 13.79 | 13.85 | 13.49 | 13.61 | -0.44% | 44,817 | 61,359,390 |
| 2024-06-12 | 13.26 | 13.75 | 13.16 | 13.67 | +3.09% | 46,739 | 63,317,841 |
| 2024-06-11 | 12.97 | 13.31 | 12.51 | 13.26 | +1.22% | 50,202 | 65,051,517 |
| 2024-06-07 | 12.58 | 13.14 | 12.58 | 13.1 | +5.31% | 52,341 | 67,652,983 |
| 2024-06-06 | 13.28 | 13.47 | 12.25 | 12.44 | -5.97% | 49,190 | 62,019,205 |
| 2024-06-05 | 13.36 | 13.51 | 13.03 | 13.23 | -1.12% | 41,920 | 55,813,933 |
| 2024-06-04 | 13.8 | 13.99 | 13.1 | 13.38 | -3.46% | 53,409 | 71,343,154 |
| 2024-06-03 | 14.24 | 14.46 | 13.7 | 13.86 | -3.14% | 42,699 | 59,899,019 |
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：