股票概览
12.88
-1.83%
-0.24
12.99
开盘价
13.48
最高价
12.7
最低价
64,356
成交量
数据更新至: 2024-06-28
技术指标
12.82
MA5 (5日均线)
13.16
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 | 12.99 | 13.48 | 12.7 | 12.88 | -1.83% | 64,356 | 84,277,336 |
| 2024-06-27 | 12.85 | 13.58 | 12.52 | 13.12 | +1.47% | 86,671 | 113,298,708 |
| 2024-06-26 | 12.4 | 13.02 | 12.11 | 12.93 | +3.44% | 73,930 | 93,067,724 |
| 2024-06-25 | 12.6 | 12.8 | 12.04 | 12.5 | -1.19% | 70,631 | 87,108,984 |
| 2024-06-24 | 12.96 | 13.63 | 12.46 | 12.65 | -3.66% | 92,944 | 121,694,574 |
| 2024-06-21 | 14.21 | 14.3 | 13.08 | 13.13 | -9.26% | 141,657 | 193,043,756 |
| 2024-06-20 | 13.65 | 16.45 | 13.45 | 14.47 | +4.48% | 214,368 | 320,385,928 |
| 2024-06-19 | 13.48 | 14.24 | 12.9 | 13.85 | +1.69% | 155,239 | 209,067,347 |
| 2024-06-18 | 12.48 | 14.14 | 12.36 | 13.62 | +9.84% | 165,059 | 219,304,849 |
| 2024-06-17 | 12.29 | 12.88 | 12.16 | 12.4 | +0.4% | 97,709 | 121,734,161 |
| 2024-06-14 | 13.7 | 13.7 | 12.13 | 12.35 | -5.44% | 150,638 | 190,268,309 |
| 2024-06-13 | 11 | 13.06 | 10.95 | 13.06 | +20.04% | 100,415 | 123,476,536 |
| 2024-06-12 | 10.86 | 11.19 | 10.78 | 10.88 | -0.27% | 35,155 | 38,591,237 |
| 2024-06-11 | 10.51 | 10.99 | 10.05 | 10.91 | +4.7% | 49,787 | 52,981,874 |
| 2024-06-07 | 10.65 | 10.91 | 10.22 | 10.42 | -3.61% | 56,134 | 59,104,647 |
| 2024-06-06 | 11.25 | 11.67 | 10.53 | 10.81 | -3.91% | 78,774 | 87,371,135 |
| 2024-06-05 | 10.7 | 11.88 | 10.44 | 11.25 | +5.93% | 81,141 | 91,795,946 |
| 2024-06-04 | 11.2 | 11.2 | 10.41 | 10.62 | -4.75% | 37,292 | 39,568,777 |
| 2024-06-03 | 11.43 | 11.6 | 10.99 | 11.15 | -2.11% | 33,964 | 38,333,967 |
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：