股票概览
12.39
-0.8%
-0.1
12.49
开盘价
12.64
最高价
12.32
最低价
583,774
成交量
数据更新至: 2024-06-28
技术指标
12.62
MA5 (5日均线)
12.85
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 | 12.49 | 12.64 | 12.32 | 12.39 | -0.8% | 583,774 | 730,638,660 |
| 2024-06-27 | 12.64 | 12.67 | 12.48 | 12.49 | -1.73% | 473,266 | 595,344,149 |
| 2024-06-26 | 12.62 | 12.74 | 12.54 | 12.71 | +0.63% | 413,666 | 522,858,744 |
| 2024-06-25 | 12.86 | 12.9 | 12.56 | 12.63 | -1.79% | 564,013 | 716,984,680 |
| 2024-06-24 | 12.98 | 13.02 | 12.86 | 12.86 | -1.08% | 400,976 | 518,819,560 |
| 2024-06-21 | 12.96 | 13.06 | 12.93 | 13 | +0.31% | 364,807 | 474,176,152 |
| 2024-06-20 | 13.1 | 13.12 | 12.96 | 12.96 | -1.07% | 370,638 | 482,355,540 |
| 2024-06-19 | 13.19 | 13.22 | 13.09 | 13.1 | -0.68% | 336,507 | 442,504,990 |
| 2024-06-18 | 13.12 | 13.28 | 13.11 | 13.19 | +0.46% | 433,471 | 572,195,362 |
| 2024-06-17 | 13.05 | 13.16 | 12.97 | 13.13 | -0.3% | 425,507 | 557,235,734 |
| 2024-06-14 | 12.83 | 13.26 | 12.8 | 13.17 | +2.73% | 891,050 | 1,162,235,365 |
| 2024-06-13 | 12.95 | 12.97 | 12.81 | 12.82 | -0.85% | 514,278 | 661,497,475 |
| 2024-06-12 | 12.93 | 12.96 | 12.87 | 12.93 | -0.08% | 348,260 | 450,225,204 |
| 2024-06-11 | 12.95 | 13.05 | 12.88 | 12.94 | -0.31% | 461,119 | 597,864,638 |
| 2024-06-07 | 13.1 | 13.14 | 12.83 | 12.98 | -0.54% | 600,589 | 780,125,470 |
| 2024-06-06 | 13.16 | 13.19 | 13.03 | 13.05 | -0.68% | 533,427 | 698,882,457 |
| 2024-06-05 | 13.23 | 13.29 | 13.13 | 13.14 | -0.76% | 499,561 | 659,279,533 |
| 2024-06-04 | 13.04 | 13.31 | 13.03 | 13.24 | +1.07% | 879,602 | 1,161,945,869 |
| 2024-06-03 | 13.33 | 13.39 | 12.97 | 13.1 | -3.53% | 1,722,021 | 2,255,833,544 |
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：
同行业相关股票
хНОц│░шпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832