股票概览
12.73
-0.62%
-0.08
12.65
开盘价
12.93
最高价
12.62
最低价
20,074
成交量
数据更新至: 2024-06-28
技术指标
12.70
MA5 (5日均线)
12.80
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 | 12.65 | 12.93 | 12.62 | 12.73 | -0.62% | 20,074 | 25,626,375 |
| 2024-06-27 | 12.88 | 12.97 | 12.75 | 12.81 | -1.31% | 20,512 | 26,355,437 |
| 2024-06-26 | 12.48 | 13.03 | 12.46 | 12.98 | +3.51% | 33,316 | 42,742,795 |
| 2024-06-25 | 12.33 | 12.75 | 12.33 | 12.54 | +0.97% | 19,342 | 24,311,734 |
| 2024-06-24 | 12.46 | 12.66 | 12.35 | 12.42 | -2.05% | 25,446 | 31,759,990 |
| 2024-06-21 | 12.75 | 12.85 | 12.59 | 12.68 | -0.55% | 23,915 | 30,416,596 |
| 2024-06-20 | 13.15 | 13.15 | 12.69 | 12.75 | -1.54% | 23,760 | 30,437,523 |
| 2024-06-19 | 13.11 | 13.19 | 12.88 | 12.95 | -1.52% | 24,013 | 31,176,576 |
| 2024-06-18 | 13.07 | 13.25 | 12.95 | 13.15 | +1.15% | 33,727 | 44,315,610 |
| 2024-06-17 | 12.99 | 13.26 | 12.96 | 13 | -0.54% | 34,399 | 45,058,415 |
| 2024-06-14 | 13.26 | 13.39 | 13.03 | 13.07 | -0.76% | 59,924 | 78,913,225 |
| 2024-06-13 | 13.49 | 13.5 | 13.02 | 13.17 | -2.3% | 43,333 | 57,038,603 |
| 2024-06-12 | 13.33 | 13.52 | 13.27 | 13.48 | +1.35% | 39,695 | 53,300,651 |
| 2024-06-11 | 13.43 | 13.45 | 13.1 | 13.3 | -1.99% | 40,424 | 53,518,013 |
| 2024-06-07 | 13.75 | 13.77 | 13.41 | 13.57 | -0.95% | 28,765 | 39,023,342 |
| 2024-06-06 | 13.93 | 13.93 | 13.5 | 13.7 | -0.15% | 29,873 | 40,887,522 |
| 2024-06-05 | 13.84 | 13.97 | 13.62 | 13.72 | -5.64% | 30,711 | 42,280,736 |
| 2024-06-04 | 14.25 | 14.57 | 14.1 | 14.54 | +2.25% | 38,678 | 55,574,532 |
| 2024-06-03 | 14.31 | 14.5 | 14.09 | 14.22 | -0.42% | 39,156 | 55,841,968 |
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：