股票概览
12.26
-3.99%
-0.51
12.73
开盘价
12.94
最高价
12.21
最低价
264,858
成交量
数据更新至: 2024-06-28
技术指标
12.86
MA5 (5日均线)
13.23
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 | 12.73 | 12.94 | 12.21 | 12.26 | -3.99% | 264,858 | 333,495,201 |
| 2024-06-27 | 13.11 | 13.15 | 12.77 | 12.77 | -3.4% | 167,573 | 217,208,726 |
| 2024-06-26 | 13.01 | 13.27 | 12.97 | 13.22 | +0.99% | 176,483 | 232,141,137 |
| 2024-06-25 | 12.95 | 13.22 | 12.76 | 13.09 | +1.16% | 216,119 | 279,875,370 |
| 2024-06-24 | 13.09 | 13.33 | 12.91 | 12.94 | -1.97% | 182,690 | 240,186,465 |
| 2024-06-21 | 13.43 | 13.52 | 13.2 | 13.2 | -1.12% | 173,107 | 230,633,428 |
| 2024-06-20 | 13.63 | 13.67 | 13.32 | 13.35 | -2.05% | 186,748 | 251,286,715 |
| 2024-06-19 | 13.88 | 13.93 | 13.6 | 13.63 | -2.29% | 265,967 | 366,002,830 |
| 2024-06-18 | 13.9 | 14.24 | 13.8 | 13.95 | +0.36% | 373,341 | 523,451,585 |
| 2024-06-17 | 13.48 | 13.95 | 13.46 | 13.9 | +1.31% | 302,668 | 415,769,851 |
| 2024-06-14 | 13.49 | 13.89 | 13.37 | 13.72 | +2.31% | 431,825 | 588,449,928 |
| 2024-06-13 | 13.33 | 13.53 | 13.28 | 13.41 | +0.52% | 176,193 | 236,477,477 |
| 2024-06-12 | 12.98 | 13.49 | 12.98 | 13.34 | +1.91% | 206,534 | 275,205,082 |
| 2024-06-11 | 13.06 | 13.23 | 12.68 | 13.09 | -0.76% | 185,421 | 241,232,705 |
| 2024-06-07 | 13.52 | 13.7 | 13 | 13.19 | -2.8% | 324,691 | 434,426,563 |
| 2024-06-06 | 13.45 | 13.83 | 13.36 | 13.57 | +0.07% | 348,263 | 473,339,081 |
| 2024-06-05 | 13.22 | 13.93 | 13.22 | 13.56 | +1.35% | 387,442 | 527,908,938 |
| 2024-06-04 | 12.95 | 13.76 | 12.94 | 13.38 | +3.16% | 170,316 | 224,465,147 |
| 2024-06-03 | 13.06 | 13.07 | 12.9 | 12.97 | -0.84% | 98,854 | 128,283,080 |
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：