股票概览
12.41
+2.82%
+0.34
12.03
开盘价
12.69
最高价
11.85
最低价
113,823
成交量
数据更新至: 2024-06-28
技术指标
12.08
MA5 (5日均线)
12.97
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 | 12.03 | 12.69 | 11.85 | 12.41 | +2.82% | 113,823 | 141,211,010 |
| 2024-06-27 | 11.96 | 12.96 | 11.92 | 12.07 | -0.74% | 131,209 | 163,232,193 |
| 2024-06-26 | 11.76 | 12.18 | 11.41 | 12.16 | +3.4% | 73,146 | 87,010,940 |
| 2024-06-25 | 11.92 | 12.03 | 11.53 | 11.76 | -1.92% | 81,320 | 95,335,811 |
| 2024-06-24 | 12.71 | 12.8 | 11.9 | 11.99 | -4.54% | 103,385 | 125,986,417 |
| 2024-06-21 | 12.76 | 13.05 | 12.3 | 12.56 | -4.99% | 117,474 | 148,103,095 |
| 2024-06-20 | 14 | 14.28 | 12.88 | 13.22 | -9.45% | 197,911 | 270,905,722 |
| 2024-06-19 | 13.8 | 15.07 | 13.55 | 14.6 | +3.47% | 239,687 | 346,330,716 |
| 2024-06-18 | 14.2 | 14.6 | 13.88 | 14.11 | -4.47% | 204,813 | 291,508,220 |
| 2024-06-17 | 14.16 | 15.08 | 13.7 | 14.77 | +1.16% | 243,636 | 349,972,772 |
| 2024-06-14 | 14.06 | 14.83 | 13.36 | 14.6 | +3.55% | 269,731 | 381,185,495 |
| 2024-06-13 | 14.93 | 15.96 | 14 | 14.1 | -2.15% | 377,423 | 566,778,085 |
| 2024-06-12 | 12 | 14.41 | 11.91 | 14.41 | +19.98% | 290,163 | 379,639,558 |
| 2024-06-11 | 11.21 | 12.2 | 10.8 | 12.01 | -2.36% | 223,838 | 257,394,121 |
| 2024-06-07 | 13.35 | 14.44 | 12.15 | 12.3 | +2.16% | 289,790 | 377,284,358 |
| 2024-06-06 | 9.81 | 12.04 | 9.81 | 12.04 | +20.04% | 99,038 | 116,565,934 |
| 2024-06-05 | 10.23 | 10.42 | 9.96 | 10.03 | -2.81% | 40,275 | 41,043,843 |
| 2024-06-04 | 10.84 | 10.85 | 10.12 | 10.32 | -5.67% | 49,405 | 51,160,002 |
| 2024-06-03 | 11.43 | 11.5 | 10.76 | 10.94 | -2.23% | 48,596 | 53,929,504 |
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：