股票概览
12.35
-3.74%
-0.48
12.66
开盘价
12.76
最高价
12.25
最低价
169,964
成交量
数据更新至: 2024-06-28
技术指标
12.82
MA5 (5日均线)
13.19
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 | 12.66 | 12.76 | 12.25 | 12.35 | -3.74% | 169,964 | 212,510,744 |
| 2024-06-27 | 12.96 | 12.99 | 12.83 | 12.83 | -1.61% | 71,073 | 91,672,790 |
| 2024-06-26 | 12.94 | 13.06 | 12.74 | 13.04 | +0.31% | 98,381 | 126,767,927 |
| 2024-06-25 | 12.99 | 13.1 | 12.89 | 13 | +0.78% | 80,027 | 104,036,162 |
| 2024-06-24 | 13.19 | 13.2 | 12.87 | 12.9 | -2.86% | 107,035 | 139,108,613 |
| 2024-06-21 | 13.21 | 13.39 | 13.2 | 13.28 | +0.3% | 54,143 | 71,964,616 |
| 2024-06-20 | 13.5 | 13.51 | 13.22 | 13.24 | -1.85% | 101,337 | 134,819,129 |
| 2024-06-19 | 13.82 | 13.87 | 13.48 | 13.49 | -2.74% | 132,843 | 180,530,928 |
| 2024-06-18 | 13.89 | 13.97 | 13.81 | 13.87 | -0.14% | 71,767 | 99,580,613 |
| 2024-06-17 | 14 | 14.08 | 13.85 | 13.89 | -0.86% | 77,132 | 107,401,113 |
| 2024-06-14 | 13.7 | 14.11 | 13.67 | 14.01 | +2.11% | 130,333 | 181,822,004 |
| 2024-06-13 | 13.82 | 13.89 | 13.62 | 13.72 | -0.72% | 79,542 | 109,180,146 |
| 2024-06-12 | 13.76 | 13.86 | 13.68 | 13.82 | 0% | 84,240 | 116,052,004 |
| 2024-06-11 | 14.04 | 14.09 | 13.62 | 13.82 | -1.99% | 126,086 | 173,708,933 |
| 2024-06-07 | 14.13 | 14.19 | 14 | 14.1 | +0.28% | 81,187 | 114,405,658 |
| 2024-06-06 | 14.34 | 14.42 | 13.98 | 14.06 | -2.09% | 134,066 | 189,682,360 |
| 2024-06-05 | 14.41 | 14.5 | 14.36 | 14.36 | -0.69% | 69,733 | 100,627,731 |
| 2024-06-04 | 14.28 | 14.48 | 14.24 | 14.46 | +0.7% | 93,074 | 133,961,449 |
| 2024-06-03 | 14.4 | 14.4 | 14.19 | 14.36 | -0.14% | 91,161 | 130,289,642 |
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：