股票概览
12.71
-0.08%
-0.01
12.69
开盘价
13.02
最高价
12.65
最低价
45,558
成交量
数据更新至: 2024-06-28
技术指标
12.56
MA5 (5日均线)
14.48
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 | 12.69 | 13.02 | 12.65 | 12.71 | -0.08% | 45,558 | 58,625,181 |
| 2024-06-27 | 12.97 | 13.26 | 12.72 | 12.72 | -2% | 49,102 | 63,417,356 |
| 2024-06-26 | 12.15 | 13.07 | 12.12 | 12.98 | +6.83% | 70,239 | 88,846,342 |
| 2024-06-25 | 12.21 | 12.37 | 12.03 | 12.15 | -0.82% | 42,514 | 51,852,005 |
| 2024-06-24 | 12.71 | 12.76 | 12.25 | 12.25 | -4.3% | 49,984 | 62,229,091 |
| 2024-06-21 | 12.8 | 12.98 | 12.63 | 12.8 | -23.81% | 31,225 | 39,949,107 |
| 2024-06-20 | 17.3 | 17.38 | 16.75 | 16.8 | -3.34% | 45,609 | 77,476,526 |
| 2024-06-19 | 17.71 | 17.8 | 17.36 | 17.38 | -1.42% | 34,372 | 60,155,995 |
| 2024-06-18 | 17.34 | 17.68 | 17.29 | 17.63 | +1.56% | 34,806 | 61,168,247 |
| 2024-06-17 | 17.38 | 17.43 | 17.11 | 17.36 | -0.06% | 39,009 | 67,491,900 |
| 2024-06-14 | 17.24 | 17.45 | 17.11 | 17.37 | +0.87% | 39,228 | 67,837,671 |
| 2024-06-13 | 17.28 | 17.41 | 17.18 | 17.22 | 0% | 36,745 | 63,544,031 |
| 2024-06-12 | 16.98 | 17.34 | 16.89 | 17.22 | +1.71% | 35,469 | 61,001,823 |
| 2024-06-11 | 16.42 | 16.95 | 16.36 | 16.93 | +1.93% | 32,637 | 54,593,917 |
| 2024-06-07 | 16.58 | 16.77 | 16.38 | 16.61 | +0.91% | 28,353 | 47,020,733 |
| 2024-06-06 | 17.01 | 17.19 | 16.33 | 16.46 | -3.06% | 51,105 | 84,948,907 |
| 2024-06-05 | 17 | 17.25 | 16.95 | 16.98 | -0.64% | 29,874 | 51,172,320 |
| 2024-06-04 | 17.17 | 17.35 | 16.79 | 17.09 | -1.04% | 42,000 | 71,302,667 |
| 2024-06-03 | 17.55 | 17.55 | 17.1 | 17.27 | -1.6% | 30,049 | 52,128,129 |
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：