股票概览
12.82
+0.16%
+0.02
12.72
开盘价
13.13
最高价
12.7
最低价
49,038
成交量
数据更新至: 2024-06-28
技术指标
13.00
MA5 (5日均线)
13.63
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 | 12.72 | 13.13 | 12.7 | 12.82 | +0.16% | 49,038 | 63,407,211 |
| 2024-06-27 | 13.59 | 13.61 | 12.73 | 12.8 | -5.74% | 69,008 | 90,470,745 |
| 2024-06-26 | 13.06 | 13.68 | 12.34 | 13.58 | +4.78% | 80,616 | 105,479,796 |
| 2024-06-25 | 12.79 | 13.18 | 12.79 | 12.96 | +0.93% | 61,467 | 79,962,309 |
| 2024-06-24 | 13.49 | 13.68 | 12.82 | 12.84 | -5.66% | 86,368 | 113,295,002 |
| 2024-06-21 | 14.18 | 14.18 | 12.99 | 13.61 | -6.27% | 98,192 | 134,418,335 |
| 2024-06-20 | 14.39 | 15.15 | 14.23 | 14.52 | -0.14% | 154,485 | 226,847,294 |
| 2024-06-19 | 14.4 | 14.86 | 14.21 | 14.54 | -0.95% | 128,067 | 185,935,677 |
| 2024-06-18 | 13.72 | 14.74 | 13.6 | 14.68 | +5.54% | 168,668 | 240,745,108 |
| 2024-06-17 | 13.42 | 13.95 | 13.23 | 13.91 | +1.98% | 131,981 | 180,632,704 |
| 2024-06-14 | 13.86 | 13.96 | 13.15 | 13.64 | -2.29% | 128,739 | 173,416,382 |
| 2024-06-13 | 14.76 | 15.77 | 13.83 | 13.96 | -3.39% | 204,636 | 300,205,487 |
| 2024-06-12 | 14.35 | 14.7 | 14.18 | 14.45 | -2.56% | 171,958 | 247,804,164 |
| 2024-06-11 | 13.36 | 14.95 | 13.36 | 14.83 | +8.09% | 226,486 | 324,753,564 |
| 2024-06-07 | 13.4 | 13.98 | 13.15 | 13.72 | +2.46% | 154,286 | 210,970,338 |
| 2024-06-06 | 12.16 | 14.63 | 12.16 | 13.39 | +9.84% | 170,113 | 228,498,226 |
| 2024-06-05 | 12.67 | 12.8 | 12.17 | 12.19 | -4.54% | 65,531 | 81,300,321 |
| 2024-06-04 | 12.63 | 13.07 | 12.28 | 12.77 | -1.01% | 78,149 | 98,042,382 |
| 2024-06-03 | 13 | 13.59 | 12.75 | 12.9 | -2.35% | 93,439 | 122,054,524 |
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：