股票概览
12.8
+4.15%
+0.51
12.53
开盘价
13.15
最高价
12.5
最低价
668,810
成交量
数据更新至: 2024-06-28
技术指标
12.47
MA5 (5日均线)
13.08
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 | 12.53 | 13.15 | 12.5 | 12.8 | +4.15% | 668,810 | 859,578,581 |
| 2024-06-27 | 12.5 | 12.92 | 12.24 | 12.29 | -2.46% | 398,033 | 497,437,085 |
| 2024-06-26 | 12.26 | 12.65 | 12.03 | 12.6 | +1.29% | 416,932 | 515,898,198 |
| 2024-06-25 | 12.2 | 12.77 | 11.96 | 12.44 | +1.63% | 574,740 | 711,664,375 |
| 2024-06-24 | 12.91 | 12.99 | 12.19 | 12.24 | -5.63% | 611,282 | 761,252,694 |
| 2024-06-21 | 13.29 | 13.46 | 12.93 | 12.97 | -0.92% | 449,577 | 593,040,300 |
| 2024-06-20 | 13.7 | 13.84 | 13.01 | 13.09 | -4.87% | 796,451 | 1,061,875,295 |
| 2024-06-19 | 14.1 | 14.58 | 13.68 | 13.76 | -4.78% | 833,491 | 1,173,749,844 |
| 2024-06-18 | 14.28 | 14.68 | 13.73 | 14.45 | +1.98% | 723,034 | 1,040,814,808 |
| 2024-06-17 | 14.27 | 14.65 | 14.02 | 14.17 | +0.64% | 758,695 | 1,087,865,138 |
| 2024-06-14 | 13.71 | 14.24 | 13.71 | 14.08 | +1.66% | 625,290 | 874,610,815 |
| 2024-06-13 | 14.65 | 14.8 | 13.66 | 13.85 | -5.07% | 930,281 | 1,314,899,091 |
| 2024-06-12 | 14.18 | 14.95 | 14.1 | 14.59 | +2.53% | 912,529 | 1,333,283,223 |
| 2024-06-11 | 13.72 | 14.48 | 13.71 | 14.23 | +1.21% | 810,334 | 1,140,674,346 |
| 2024-06-07 | 15.41 | 15.45 | 13.78 | 14.06 | -6.27% | 1,087,127 | 1,567,084,300 |
| 2024-06-06 | 14.9 | 15.3 | 14.27 | 15 | +3.38% | 1,144,271 | 1,700,273,428 |
| 2024-06-05 | 14.81 | 15.07 | 14.38 | 14.51 | -4.85% | 771,431 | 1,136,131,292 |
| 2024-06-04 | 15.24 | 15.65 | 14.81 | 15.25 | -0.13% | 973,015 | 1,478,600,268 |
| 2024-06-03 | 16.24 | 16.48 | 15.27 | 15.27 | -10.02% | 1,086,282 | 1,683,530,945 |
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：