股票概览
12.43
+0.65%
+0.08
12.28
开盘价
12.56
最高价
12.28
最低价
85,584
成交量
数据更新至: 2024-06-28
技术指标
12.18
MA5 (5日均线)
12.52
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 | 12.28 | 12.56 | 12.28 | 12.43 | +0.65% | 85,584 | 106,498,119 |
| 2024-06-27 | 12.6 | 12.75 | 12.33 | 12.35 | -1.2% | 103,231 | 129,651,449 |
| 2024-06-26 | 11.76 | 12.55 | 11.76 | 12.5 | +6.29% | 118,829 | 144,666,475 |
| 2024-06-25 | 11.97 | 12.03 | 11.63 | 11.76 | -0.84% | 90,543 | 107,008,218 |
| 2024-06-24 | 12.36 | 12.37 | 11.84 | 11.86 | -5.04% | 90,961 | 109,215,340 |
| 2024-06-21 | 12.55 | 12.69 | 12.43 | 12.49 | -0.72% | 43,505 | 54,548,957 |
| 2024-06-20 | 12.85 | 12.91 | 12.51 | 12.58 | -2.48% | 61,913 | 78,415,814 |
| 2024-06-19 | 13.1 | 13.14 | 12.9 | 12.9 | -1.45% | 53,240 | 69,147,109 |
| 2024-06-18 | 13.24 | 13.37 | 13.02 | 13.09 | -1.13% | 93,087 | 122,274,769 |
| 2024-06-17 | 13.4 | 13.65 | 13.16 | 13.24 | -1.93% | 91,693 | 122,196,712 |
| 2024-06-14 | 13.28 | 13.62 | 13.23 | 13.5 | +1.73% | 106,468 | 143,723,841 |
| 2024-06-13 | 13.43 | 13.5 | 13.1 | 13.27 | -1.48% | 110,754 | 146,969,417 |
| 2024-06-12 | 12.69 | 13.66 | 12.61 | 13.47 | +5.9% | 161,146 | 214,168,567 |
| 2024-06-11 | 12.56 | 12.77 | 12.35 | 12.72 | +1.03% | 81,926 | 103,241,575 |
| 2024-06-07 | 12.61 | 12.76 | 12.31 | 12.59 | +0.24% | 89,621 | 111,881,557 |
| 2024-06-06 | 12.65 | 12.85 | 12.47 | 12.56 | -0.48% | 97,049 | 122,728,538 |
| 2024-06-05 | 13.15 | 13.2 | 12.52 | 12.62 | -4.97% | 162,331 | 207,273,046 |
| 2024-06-04 | 13.63 | 13.63 | 13.1 | 13.28 | -2.57% | 136,684 | 180,620,331 |
| 2024-06-03 | 13.46 | 14.15 | 13.39 | 13.63 | +1.11% | 169,344 | 233,419,337 |
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：