股票概览
12.89
+9.98%
+1.17
11.69
开盘价
12.89
最高价
11.59
最低价
286,857
成交量
数据更新至: 2024-06-28
技术指标
12.60
MA5 (5日均线)
13.55
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 | 11.69 | 12.89 | 11.59 | 12.89 | +9.98% | 286,857 | 362,976,890 |
| 2024-06-27 | 11.7 | 12.2 | 11.7 | 11.72 | -1.51% | 117,906 | 140,900,546 |
| 2024-06-26 | 11.64 | 11.93 | 11.32 | 11.9 | -8.74% | 94,833 | 110,356,140 |
| 2024-06-25 | 13.45 | 13.6 | 12.91 | 13.04 | -2.9% | 107,600 | 141,458,315 |
| 2024-06-24 | 13.92 | 14.12 | 13.4 | 13.43 | -4.14% | 103,781 | 141,913,341 |
| 2024-06-21 | 14.08 | 14.25 | 13.91 | 14.01 | -1.89% | 100,834 | 141,955,930 |
| 2024-06-20 | 14.44 | 14.68 | 14.22 | 14.28 | -2.39% | 94,024 | 135,723,032 |
| 2024-06-19 | 14.98 | 14.98 | 14.5 | 14.63 | -1.35% | 108,765 | 159,700,442 |
| 2024-06-18 | 14.89 | 15.02 | 14.64 | 14.83 | +0.27% | 152,114 | 225,168,640 |
| 2024-06-17 | 14.32 | 14.95 | 14.21 | 14.79 | +2% | 175,873 | 258,446,747 |
| 2024-06-14 | 14.4 | 14.63 | 14 | 14.5 | -1.63% | 187,107 | 267,582,121 |
| 2024-06-13 | 14.32 | 15.03 | 14.25 | 14.74 | +2.93% | 257,679 | 380,921,424 |
| 2024-06-12 | 14.33 | 14.65 | 14.23 | 14.32 | +3.69% | 205,700 | 296,455,970 |
| 2024-06-11 | 14.12 | 14.14 | 13.23 | 13.81 | -1.78% | 145,590 | 198,388,147 |
| 2024-06-07 | 14.04 | 14.34 | 13.76 | 14.06 | +0.64% | 129,171 | 181,104,479 |
| 2024-06-06 | 14.8 | 14.97 | 13.9 | 13.97 | -4.84% | 185,558 | 265,996,593 |
| 2024-06-05 | 14.66 | 14.98 | 14.6 | 14.68 | -1.21% | 142,904 | 210,752,019 |
| 2024-06-04 | 15.64 | 15.64 | 14.74 | 14.86 | -4.93% | 234,873 | 353,437,992 |
| 2024-06-03 | 15.58 | 15.94 | 15.31 | 15.63 | +0.51% | 262,630 | 409,484,624 |
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：