股票概览
13.85
+3.2%
+0.43
13.41
开盘价
13.88
最高价
13.36
最低价
17,242
成交量
数据更新至: 2024-06-28
技术指标
13.47
MA5 (5日均线)
13.67
MA10 (10日均线)
13.37
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 | 13.41 | 13.88 | 13.36 | 13.85 | +3.2% | 17,242 | 23,609,563 |
| 2024-06-27 | 13.75 | 13.94 | 13.41 | 13.42 | -2.33% | 15,488 | 21,075,411 |
| 2024-06-26 | 13.5 | 13.74 | 13.07 | 13.74 | +3.23% | 14,568 | 19,621,841 |
| 2024-06-25 | 13.02 | 13.5 | 13.02 | 13.31 | +2.23% | 18,117 | 24,111,229 |
| 2024-06-24 | 13.66 | 13.76 | 12.95 | 13.02 | -5.58% | 18,248 | 24,172,690 |
| 2024-06-21 | 13.66 | 14.05 | 13.45 | 13.79 | +0.51% | 16,035 | 22,229,101 |
| 2024-06-20 | 13.9 | 14.12 | 13.61 | 13.72 | -1.58% | 17,659 | 24,440,070 |
| 2024-06-19 | 13.73 | 14.05 | 13.63 | 13.94 | +0.5% | 20,412 | 28,264,540 |
| 2024-06-18 | 14.19 | 14.19 | 13.67 | 13.87 | -1% | 20,692 | 28,667,474 |
| 2024-06-17 | 13.78 | 14.27 | 13.6 | 14.01 | +1.6% | 36,989 | 51,968,342 |
| 2024-06-14 | 13.41 | 14.12 | 13.33 | 13.79 | +2.07% | 38,392 | 52,809,964 |
| 2024-06-13 | 13.37 | 13.67 | 13.26 | 13.51 | +1.05% | 27,598 | 37,092,885 |
| 2024-06-12 | 12.9 | 13.41 | 12.87 | 13.37 | +3% | 16,419 | 21,733,336 |
| 2024-06-11 | 13.05 | 13.05 | 12.51 | 12.98 | +2.29% | 22,028 | 28,232,599 |
| 2024-06-07 | 11.95 | 12.72 | 11.95 | 12.69 | +6.19% | 21,140 | 26,405,552 |
| 2024-06-06 | 12.56 | 12.81 | 11.73 | 11.95 | -4.86% | 21,686 | 26,315,932 |
| 2024-06-05 | 12.85 | 12.9 | 12.55 | 12.56 | -3.31% | 12,851 | 16,359,450 |
| 2024-06-04 | 13.29 | 13.39 | 12.64 | 12.99 | -2.18% | 21,303 | 27,340,737 |
| 2024-06-03 | 13.5 | 13.52 | 13.12 | 13.28 | -2.14% | 15,623 | 20,775,919 |
| 2024-05-31 | 13.57 | 13.62 | 13.34 | 13.57 | -0.59% | 16,031 | 21,609,287 |
| 2024-05-30 | 13.67 | 13.69 | 13.44 | 13.65 | -0.58% | 17,590 | 23,830,080 |
| 2024-05-29 | 13.71 | 13.94 | 13.47 | 13.73 | +0.15% | 24,160 | 33,299,269 |
| 2024-05-28 | 13.59 | 13.71 | 13.43 | 13.71 | +0.44% | 16,702 | 22,685,620 |
| 2024-05-27 | 13.3 | 13.65 | 13.15 | 13.65 | +2.63% | 14,031 | 18,758,269 |
| 2024-05-24 | 13.58 | 13.6 | 13.3 | 13.3 | -2.06% | 13,956 | 18,718,824 |
| 2024-05-23 | 13.54 | 13.59 | 13.23 | 13.58 | +0.22% | 16,569 | 22,182,768 |
| 2024-05-22 | 13.64 | 13.8 | 13.51 | 13.55 | -0.95% | 14,558 | 19,807,683 |
| 2024-05-21 | 13.74 | 13.74 | 13.4 | 13.68 | -0.94% | 16,937 | 23,017,588 |
| 2024-05-20 | 13.66 | 13.92 | 13.63 | 13.81 | +0.07% | 24,512 | 33,668,606 |
| 2024-05-17 | 13.76 | 13.8 | 13.46 | 13.8 | +1.32% | 17,661 | 24,011,064 |
| 2024-05-16 | 13.5 | 13.66 | 13.3 | 13.62 | +1.49% | 17,925 | 24,368,488 |
| 2024-05-15 | 13.7 | 13.74 | 13.36 | 13.42 | -2.61% | 16,780 | 22,690,056 |
| 2024-05-14 | 13.6 | 13.78 | 13.51 | 13.78 | +0.51% | 31,421 | 42,943,980 |
| 2024-05-13 | 13.62 | 14.5 | 13.41 | 13.71 | +0.73% | 38,466 | 53,280,404 |
| 2024-05-10 | 13.82 | 13.99 | 13.56 | 13.61 | -1.66% | 18,998 | 26,146,305 |
| 2024-05-09 | 13.8 | 14.05 | 13.77 | 13.84 | -0.79% | 20,580 | 28,599,058 |
| 2024-05-08 | 13.94 | 14.05 | 13.58 | 13.95 | -0.21% | 28,047 | 38,661,697 |
| 2024-05-07 | 13.75 | 14.06 | 13.52 | 13.98 | +1.45% | 27,538 | 37,821,287 |
| 2024-05-06 | 13.32 | 13.9 | 13.23 | 13.78 | +4.95% | 35,840 | 48,597,654 |
| 2024-04-30 | 13.25 | 13.49 | 12.8 | 13.13 | -0.91% | 33,975 | 44,668,647 |
| 2024-04-29 | 12.68 | 13.42 | 12.52 | 13.25 | +6.08% | 45,170 | 58,648,904 |
| 2024-04-26 | 12.29 | 12.57 | 12.07 | 12.49 | +0.48% | 44,675 | 55,224,360 |
| 2024-04-25 | 11.36 | 12.61 | 11.33 | 12.43 | +8.37% | 57,970 | 70,572,950 |
| 2024-04-24 | 11.54 | 12 | 11.34 | 11.47 | -0.52% | 25,633 | 29,470,862 |
| 2024-04-23 | 10.9 | 11.79 | 10.9 | 11.53 | +5.39% | 39,533 | 45,105,881 |
| 2024-04-22 | 11.39 | 11.45 | 10.93 | 10.94 | -5.85% | 36,772 | 40,791,926 |
| 2024-04-19 | 11.03 | 12.11 | 11.02 | 11.62 | +3.75% | 56,046 | 65,716,599 |
| 2024-04-18 | 11.13 | 11.71 | 10.91 | 11.2 | 0% | 40,540 | 45,664,610 |
| 2024-04-17 | 10.23 | 11.35 | 10.23 | 11.2 | -1.5% | 62,551 | 68,693,731 |
| 2024-04-16 | 11.82 | 12 | 11.37 | 11.37 | -9.98% | 10,644 | 12,232,338 |
| 2024-04-15 | 13.62 | 13.62 | 12.63 | 12.63 | -9.98% | 50,936 | 65,441,744 |
| 2024-04-12 | 14.47 | 14.97 | 13.87 | 14.03 | -5.71% | 69,545 | 99,481,732 |
| 2024-04-11 | 14.01 | 14.88 | 13.66 | 14.88 | +3.41% | 99,558 | 144,678,626 |
| 2024-04-10 | 13.91 | 15 | 13.36 | 14.39 | +4.88% | 101,629 | 143,989,908 |
| 2024-04-09 | 13.55 | 13.89 | 13.46 | 13.72 | -2.35% | 55,775 | 76,518,167 |
| 2024-04-08 | 14.3 | 14.62 | 13.82 | 14.05 | -6.08% | 95,973 | 134,966,320 |
| 2024-04-03 | 13.78 | 15.29 | 13.3 | 14.96 | +7.63% | 119,557 | 169,987,446 |
| 2024-04-02 | 13.12 | 14.42 | 13.12 | 13.9 | +6.03% | 87,646 | 122,843,917 |
| 2024-04-01 | 13.01 | 13.14 | 12.85 | 13.11 | +1.86% | 15,295 | 19,871,652 |
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：