股票概览
12.23
-0.97%
-0.12
12.22
开盘价
12.71
最高价
12.16
最低价
61,420
成交量
数据更新至: 2024-06-28
技术指标
12.44
MA5 (5日均线)
12.69
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 | 12.22 | 12.71 | 12.16 | 12.23 | -0.97% | 61,420 | 76,399,597 |
| 2024-06-27 | 12.6 | 13 | 12.32 | 12.35 | -2.37% | 70,561 | 89,633,153 |
| 2024-06-26 | 12.11 | 12.67 | 11.78 | 12.65 | +2.68% | 71,856 | 88,041,690 |
| 2024-06-25 | 12.61 | 13.26 | 12.18 | 12.32 | -2.76% | 65,008 | 82,295,400 |
| 2024-06-24 | 13.15 | 13.36 | 12.38 | 12.67 | -5.09% | 88,629 | 113,179,784 |
| 2024-06-21 | 12.67 | 14 | 12.48 | 13.35 | +3.65% | 118,764 | 159,261,572 |
| 2024-06-20 | 13.3 | 13.4 | 12.76 | 12.88 | -4.59% | 94,795 | 123,232,837 |
| 2024-06-19 | 12.74 | 13.84 | 12.7 | 13.5 | +6.89% | 144,667 | 193,835,590 |
| 2024-06-18 | 12.23 | 12.67 | 12.21 | 12.63 | +2.85% | 50,438 | 63,155,003 |
| 2024-06-17 | 12.58 | 12.77 | 12.23 | 12.28 | -1.84% | 50,864 | 63,565,334 |
| 2024-06-14 | 12.38 | 12.68 | 12.32 | 12.51 | +0.64% | 45,836 | 57,328,296 |
| 2024-06-13 | 12.42 | 12.68 | 12.3 | 12.43 | -0.4% | 43,765 | 54,570,744 |
| 2024-06-12 | 12.4 | 12.68 | 12.32 | 12.48 | +0.81% | 48,123 | 60,113,472 |
| 2024-06-11 | 11.81 | 12.45 | 11.6 | 12.38 | +4.3% | 61,365 | 74,663,211 |
| 2024-06-07 | 11.81 | 12.15 | 11.76 | 11.87 | +1.98% | 45,028 | 53,784,869 |
| 2024-06-06 | 12.27 | 12.5 | 11.6 | 11.64 | -29.41% | 64,794 | 77,476,120 |
| 2024-06-05 | 17.22 | 17.29 | 16.48 | 16.49 | -5.77% | 58,394 | 98,191,171 |
| 2024-06-04 | 16.71 | 17.5 | 16.43 | 17.5 | +4.42% | 69,821 | 120,293,799 |
| 2024-06-03 | 17.11 | 17.15 | 16.45 | 16.76 | -0.59% | 40,286 | 67,698,228 |
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：