股票概览
12.27
-0.08%
-0.01
12.26
开盘价
12.46
最高价
12.15
最低价
72,585
成交量
数据更新至: 2024-06-28
技术指标
12.52
MA5 (5日均线)
13.05
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 | 12.26 | 12.46 | 12.15 | 12.27 | -0.08% | 72,585 | 89,565,299 |
| 2024-06-27 | 12.59 | 12.63 | 12.26 | 12.28 | -3.23% | 81,206 | 101,128,525 |
| 2024-06-26 | 12.36 | 12.75 | 12.1 | 12.69 | +2.42% | 119,193 | 148,119,904 |
| 2024-06-25 | 12.78 | 12.89 | 12.32 | 12.39 | -4.32% | 116,422 | 145,932,969 |
| 2024-06-24 | 13 | 13.19 | 12.57 | 12.95 | -7.1% | 164,247 | 211,329,327 |
| 2024-06-21 | 13.83 | 14.72 | 13.81 | 13.94 | +4.19% | 250,385 | 356,086,167 |
| 2024-06-20 | 14 | 14 | 13.37 | 13.38 | +0.07% | 135,241 | 184,247,432 |
| 2024-06-19 | 13.63 | 13.65 | 13.3 | 13.37 | -2.12% | 90,229 | 121,035,055 |
| 2024-06-18 | 13.61 | 13.93 | 13.56 | 13.66 | +0.44% | 80,241 | 110,350,002 |
| 2024-06-17 | 13.66 | 13.79 | 13.43 | 13.6 | -1.45% | 75,581 | 103,058,339 |
| 2024-06-14 | 14 | 14.29 | 13.7 | 13.8 | -2.4% | 111,696 | 155,194,024 |
| 2024-06-13 | 13.88 | 14.2 | 13.74 | 14.14 | +2.61% | 159,046 | 223,125,859 |
| 2024-06-12 | 13.4 | 13.87 | 13.21 | 13.78 | +2.84% | 127,134 | 173,647,180 |
| 2024-06-11 | 13.2 | 13.46 | 12.68 | 13.4 | +0.15% | 108,657 | 143,067,688 |
| 2024-06-07 | 12.9 | 13.65 | 12.9 | 13.38 | +0.6% | 182,229 | 242,937,329 |
| 2024-06-06 | 14.82 | 15.04 | 13.3 | 13.3 | -10.01% | 159,942 | 224,917,150 |
| 2024-06-05 | 15.19 | 15.19 | 14.72 | 14.78 | -3.71% | 131,117 | 196,183,532 |
| 2024-06-04 | 15.02 | 15.35 | 14.68 | 15.35 | +1.25% | 162,697 | 245,235,855 |
| 2024-06-03 | 15.53 | 15.56 | 14.9 | 15.16 | -2.63% | 171,249 | 258,672,658 |
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：