股票概览
13.49
+2.82%
+0.37
12.99
开盘价
14.2
最高价
12.88
最低价
72,419
成交量
数据更新至: 2024-06-28
技术指标
12.94
MA5 (5日均线)
13.10
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 | 12.99 | 14.2 | 12.88 | 13.49 | +2.82% | 72,419 | 98,118,101 |
| 2024-06-27 | 13.24 | 13.76 | 13.04 | 13.12 | -1.13% | 62,076 | 83,680,761 |
| 2024-06-26 | 12.57 | 13.3 | 12.32 | 13.27 | +4.57% | 55,599 | 71,413,710 |
| 2024-06-25 | 12.31 | 13.01 | 12.3 | 12.69 | +4.53% | 65,364 | 83,369,016 |
| 2024-06-24 | 12.85 | 12.85 | 12.08 | 12.14 | -5.67% | 34,012 | 41,970,768 |
| 2024-06-21 | 13.24 | 13.32 | 12.68 | 12.87 | -1.76% | 26,917 | 34,659,028 |
| 2024-06-20 | 13.65 | 13.74 | 13.1 | 13.1 | -4.31% | 35,855 | 48,131,582 |
| 2024-06-19 | 13.69 | 13.95 | 13.6 | 13.69 | +0.37% | 37,480 | 51,582,364 |
| 2024-06-18 | 12.98 | 13.64 | 12.95 | 13.64 | +4.76% | 44,339 | 59,532,167 |
| 2024-06-17 | 13.03 | 13.16 | 12.97 | 13.02 | -1.06% | 24,289 | 31,652,148 |
| 2024-06-14 | 13.37 | 13.4 | 12.92 | 13.16 | -1.13% | 30,987 | 40,613,124 |
| 2024-06-13 | 13.5 | 13.56 | 13.14 | 13.31 | -0.52% | 38,122 | 50,782,640 |
| 2024-06-12 | 12.9 | 13.43 | 12.81 | 13.38 | +3.88% | 46,141 | 61,321,255 |
| 2024-06-11 | 12.67 | 12.91 | 12.25 | 12.88 | +0.7% | 37,086 | 46,781,293 |
| 2024-06-07 | 12.8 | 12.97 | 12.54 | 12.79 | +4.15% | 56,666 | 72,354,905 |
| 2024-06-06 | 13.02 | 13.26 | 12.08 | 12.28 | -8.01% | 78,281 | 98,188,082 |
| 2024-06-05 | 13.93 | 13.93 | 13.04 | 13.35 | -3.89% | 49,146 | 66,286,770 |
| 2024-06-04 | 13.79 | 14.27 | 13.5 | 13.89 | -4.21% | 79,200 | 109,715,222 |
| 2024-06-03 | 15.08 | 15.64 | 14.33 | 14.5 | -2.82% | 113,970 | 172,134,283 |
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：