股票概览
12.38
+1.39%
+0.17
12.08
开盘价
12.55
最高价
12.07
最低价
47,697
成交量
数据更新至: 2024-06-28
技术指标
12.16
MA5 (5日均线)
12.29
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 | 12.08 | 12.55 | 12.07 | 12.38 | +1.39% | 47,697 | 59,050,823 |
| 2024-06-27 | 12.24 | 12.61 | 12.21 | 12.21 | -0.73% | 51,298 | 63,540,744 |
| 2024-06-26 | 11.94 | 12.33 | 11.83 | 12.3 | +2.76% | 46,807 | 56,645,713 |
| 2024-06-25 | 11.92 | 12.23 | 11.88 | 11.97 | +0.34% | 39,275 | 47,354,415 |
| 2024-06-24 | 12.28 | 12.39 | 11.83 | 11.93 | -4.02% | 51,285 | 61,678,882 |
| 2024-06-21 | 12.2 | 12.58 | 12.08 | 12.43 | +0.89% | 41,579 | 51,449,380 |
| 2024-06-20 | 12.66 | 12.82 | 12.28 | 12.32 | -2.14% | 59,115 | 73,755,474 |
| 2024-06-19 | 12.58 | 12.8 | 12.51 | 12.59 | +0.96% | 57,868 | 73,379,837 |
| 2024-06-18 | 12.34 | 12.62 | 12.3 | 12.47 | +1.55% | 46,799 | 58,430,428 |
| 2024-06-17 | 12.7 | 12.7 | 12.28 | 12.28 | -3.61% | 56,811 | 70,562,212 |
| 2024-06-14 | 12.66 | 12.94 | 12.51 | 12.74 | +0.63% | 49,031 | 62,726,617 |
| 2024-06-13 | 12.96 | 13.05 | 12.6 | 12.66 | -2.31% | 50,280 | 64,119,747 |
| 2024-06-12 | 12.8 | 13.15 | 12.8 | 12.96 | +1.65% | 68,205 | 88,800,364 |
| 2024-06-11 | 12.6 | 12.77 | 12.28 | 12.75 | +1.35% | 60,259 | 75,690,358 |
| 2024-06-07 | 12.38 | 12.75 | 12.24 | 12.58 | +3.62% | 79,794 | 99,636,728 |
| 2024-06-06 | 12.65 | 12.74 | 11.98 | 12.14 | -2.96% | 76,964 | 94,335,791 |
| 2024-06-05 | 12.62 | 12.74 | 12.43 | 12.51 | -0.71% | 61,248 | 77,252,574 |
| 2024-06-04 | 13.01 | 13.08 | 12.36 | 12.6 | -3.67% | 108,289 | 135,937,515 |
| 2024-06-03 | 13.42 | 13.51 | 12.97 | 13.08 | -2.1% | 82,664 | 108,562,088 |
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：