股票概览
12.47
-0.56%
-0.07
12.54
开盘价
12.74
最高价
12.45
最低价
38,366
成交量
数据更新至: 2024-06-28
技术指标
12.72
MA5 (5日均线)
13.06
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 | 12.54 | 12.74 | 12.45 | 12.47 | -0.56% | 38,366 | 48,431,870 |
| 2024-06-27 | 13.05 | 13.13 | 12.49 | 12.54 | -4.27% | 44,929 | 57,118,299 |
| 2024-06-26 | 12.75 | 13.11 | 12.61 | 13.1 | +3.07% | 32,254 | 41,482,096 |
| 2024-06-25 | 12.8 | 13.08 | 12.62 | 12.71 | -0.55% | 29,922 | 38,277,317 |
| 2024-06-24 | 13.14 | 13.14 | 12.73 | 12.78 | -2.74% | 33,761 | 43,454,860 |
| 2024-06-21 | 13.16 | 13.29 | 13.07 | 13.14 | -0.15% | 23,873 | 31,426,129 |
| 2024-06-20 | 13.6 | 13.64 | 13.15 | 13.16 | -3.52% | 37,204 | 49,625,189 |
| 2024-06-19 | 13.6 | 13.79 | 13.54 | 13.64 | +0.74% | 43,635 | 59,652,968 |
| 2024-06-18 | 13.52 | 13.66 | 13.47 | 13.54 | +0.52% | 35,739 | 48,486,446 |
| 2024-06-17 | 13.46 | 13.81 | 13.3 | 13.47 | -1.32% | 52,463 | 70,913,869 |
| 2024-06-14 | 13.43 | 13.77 | 13.16 | 13.65 | +2.55% | 61,318 | 82,461,085 |
| 2024-06-13 | 14.31 | 14.47 | 13.24 | 13.31 | -3.27% | 93,416 | 126,063,288 |
| 2024-06-12 | 13.5 | 13.92 | 13.49 | 13.76 | +1.4% | 32,753 | 45,082,309 |
| 2024-06-11 | 13.44 | 13.6 | 13.26 | 13.57 | +0.52% | 33,804 | 45,429,501 |
| 2024-06-07 | 13.43 | 13.64 | 13.34 | 13.5 | +0.97% | 39,301 | 53,010,165 |
| 2024-06-06 | 14 | 14.16 | 13.16 | 13.37 | -4.91% | 79,142 | 106,837,948 |
| 2024-06-05 | 14.22 | 14.42 | 14.06 | 14.06 | -1.68% | 29,044 | 41,250,721 |
| 2024-06-04 | 14.27 | 14.31 | 14.05 | 14.3 | +0.28% | 25,847 | 36,671,873 |
| 2024-06-03 | 14.39 | 14.5 | 14.08 | 14.26 | -1.04% | 30,546 | 43,554,825 |
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：