股票概览
12.86
+2.39%
+0.3
12.56
开盘价
13.05
最高价
12.42
最低价
37,607
成交量
数据更新至: 2024-06-28
技术指标
12.63
MA5 (5日均线)
13.14
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 | 12.56 | 13.05 | 12.42 | 12.86 | +2.39% | 37,607 | 48,354,391 |
| 2024-06-27 | 12.95 | 12.98 | 12.5 | 12.56 | -2.48% | 31,633 | 40,290,337 |
| 2024-06-26 | 12.31 | 12.88 | 12.07 | 12.88 | +4.63% | 35,399 | 44,333,678 |
| 2024-06-25 | 12.75 | 12.87 | 12.22 | 12.31 | -1.91% | 38,777 | 48,015,267 |
| 2024-06-24 | 13.36 | 13.45 | 12.53 | 12.55 | -5.99% | 52,272 | 67,247,892 |
| 2024-06-21 | 13.18 | 13.47 | 12.82 | 13.35 | -1.33% | 54,986 | 72,896,536 |
| 2024-06-20 | 13.68 | 14.06 | 13.53 | 13.53 | -2.1% | 68,134 | 94,262,652 |
| 2024-06-19 | 13.8 | 13.95 | 13.57 | 13.82 | +0.22% | 53,860 | 74,087,471 |
| 2024-06-18 | 13.67 | 13.86 | 13.61 | 13.79 | +0.36% | 45,966 | 63,169,385 |
| 2024-06-17 | 13.52 | 13.88 | 13.46 | 13.74 | +0.66% | 55,579 | 76,272,671 |
| 2024-06-14 | 13.64 | 13.97 | 13.31 | 13.65 | -0.51% | 73,358 | 100,045,365 |
| 2024-06-13 | 13.41 | 14.35 | 13.33 | 13.72 | +2.31% | 106,804 | 147,627,435 |
| 2024-06-12 | 13.05 | 13.56 | 13.01 | 13.41 | +2.37% | 76,941 | 102,758,729 |
| 2024-06-11 | 12.65 | 13.58 | 12.15 | 13.1 | +3.72% | 102,217 | 134,217,775 |
| 2024-06-07 | 13.1 | 13.47 | 12.57 | 12.63 | -7.13% | 114,155 | 147,439,809 |
| 2024-06-06 | 13.14 | 14.34 | 13.12 | 13.6 | +4.29% | 123,514 | 170,674,024 |
| 2024-06-05 | 13.25 | 13.47 | 12.92 | 13.04 | -2.69% | 36,271 | 47,882,600 |
| 2024-06-04 | 13.98 | 14.05 | 13.2 | 13.4 | -4.83% | 70,700 | 95,116,557 |
| 2024-06-03 | 14.19 | 14.8 | 13.86 | 14.08 | -0.56% | 90,629 | 130,352,481 |
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：