股票概览
12.09
+0.5%
+0.06
12.05
开盘价
12.26
最高价
11.99
最低价
45,107
成交量
数据更新至: 2024-06-28
技术指标
12.13
MA5 (5日均线)
12.49
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 | 12.05 | 12.26 | 11.99 | 12.09 | +0.5% | 45,107 | 54,771,274 |
| 2024-06-27 | 12.25 | 12.35 | 12.03 | 12.03 | -2.83% | 45,149 | 55,026,100 |
| 2024-06-26 | 12.59 | 12.6 | 12 | 12.38 | -0.16% | 85,832 | 104,867,922 |
| 2024-06-25 | 11.76 | 12.94 | 11.61 | 12.4 | +5.44% | 117,088 | 144,764,028 |
| 2024-06-24 | 12.4 | 12.44 | 11.55 | 11.76 | -5.16% | 76,131 | 90,982,872 |
| 2024-06-21 | 12.39 | 12.57 | 12.12 | 12.4 | -1.35% | 57,169 | 70,680,902 |
| 2024-06-20 | 13.2 | 13.32 | 12.48 | 12.57 | -5.49% | 108,850 | 140,464,538 |
| 2024-06-19 | 12.9 | 13.47 | 12.81 | 13.3 | +2.31% | 131,884 | 174,313,365 |
| 2024-06-18 | 12.8 | 13.07 | 12.78 | 13 | +0.62% | 82,267 | 106,503,900 |
| 2024-06-17 | 12.76 | 13.02 | 12.67 | 12.92 | +0.23% | 72,616 | 93,537,648 |
| 2024-06-14 | 13.03 | 13.12 | 12.68 | 12.89 | -2.2% | 100,406 | 128,403,038 |
| 2024-06-13 | 13.44 | 13.5 | 13.16 | 13.18 | -2.01% | 110,411 | 146,462,396 |
| 2024-06-12 | 13.2 | 14.06 | 13.03 | 13.45 | +1.2% | 183,056 | 248,495,661 |
| 2024-06-11 | 12.62 | 13.55 | 12.29 | 13.29 | +2% | 148,001 | 190,631,089 |
| 2024-06-07 | 12.86 | 13.2 | 12.3 | 13.03 | +4.24% | 172,721 | 221,494,460 |
| 2024-06-06 | 13.37 | 13.48 | 12.38 | 12.5 | -7.48% | 176,754 | 227,067,024 |
| 2024-06-05 | 13.81 | 13.96 | 13.38 | 13.51 | +0.07% | 280,447 | 383,932,217 |
| 2024-06-04 | 12.17 | 13.5 | 12.03 | 13.5 | +10.02% | 116,163 | 155,298,653 |
| 2024-06-03 | 12.39 | 12.53 | 12.14 | 12.27 | -0.97% | 47,988 | 59,041,058 |
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：