股票概览
13.25
+0.76%
+0.1
13.15
开盘价
13.42
最高价
13.07
最低价
39,480
成交量
数据更新至: 2024-06-28
技术指标
13.31
MA5 (5日均线)
13.52
MA10 (10日均线)
13.43
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 | 13.15 | 13.42 | 13.07 | 13.25 | +0.76% | 39,480 | 52,527,342 |
| 2024-06-27 | 13.48 | 13.48 | 13.13 | 13.15 | -3.24% | 46,600 | 61,995,827 |
| 2024-06-26 | 13.3 | 13.59 | 12.91 | 13.59 | +1.95% | 61,374 | 81,528,707 |
| 2024-06-25 | 13.25 | 13.37 | 13.11 | 13.33 | +0.91% | 56,349 | 74,641,305 |
| 2024-06-24 | 13.53 | 13.61 | 13.17 | 13.21 | -4.07% | 85,213 | 113,885,483 |
| 2024-06-21 | 13.9 | 14.37 | 13.7 | 13.77 | -1.36% | 108,296 | 151,282,427 |
| 2024-06-20 | 13.45 | 14.6 | 13.4 | 13.96 | +3.41% | 201,769 | 285,757,814 |
| 2024-06-19 | 13.77 | 13.86 | 13.48 | 13.5 | -2.03% | 61,740 | 84,366,961 |
| 2024-06-18 | 13.66 | 13.99 | 13.55 | 13.78 | +0.95% | 77,673 | 106,927,998 |
| 2024-06-17 | 13.48 | 13.69 | 13.4 | 13.65 | -0.15% | 52,067 | 70,680,041 |
| 2024-06-14 | 13.22 | 13.88 | 13.12 | 13.67 | +3.48% | 102,175 | 138,950,446 |
| 2024-06-13 | 13.75 | 13.75 | 13.15 | 13.21 | -2.72% | 89,221 | 120,063,910 |
| 2024-06-12 | 13.6 | 13.75 | 13.51 | 13.58 | -0.88% | 68,196 | 92,916,352 |
| 2024-06-11 | 13.32 | 13.87 | 13.16 | 13.7 | +1.56% | 84,465 | 113,937,355 |
| 2024-06-07 | 13.11 | 13.49 | 13.08 | 13.49 | +3.29% | 100,735 | 134,168,417 |
| 2024-06-06 | 12.93 | 13.22 | 12.83 | 13.06 | +0.46% | 67,479 | 87,927,050 |
| 2024-06-05 | 13.04 | 13.14 | 12.86 | 13 | -0.61% | 54,493 | 70,946,014 |
| 2024-06-04 | 12.94 | 13.09 | 12.75 | 13.08 | +0.62% | 75,352 | 97,712,915 |
| 2024-06-03 | 13.42 | 13.5 | 12.91 | 13 | -4.55% | 124,357 | 162,644,911 |
| 2024-05-31 | 13.86 | 14.01 | 13.4 | 13.62 | -2.16% | 173,536 | 235,899,279 |
| 2024-05-30 | 13.19 | 14.87 | 13.19 | 13.92 | +6.91% | 270,561 | 381,054,831 |
| 2024-05-29 | 12.82 | 13.12 | 12.79 | 13.02 | +0.93% | 43,483 | 56,561,878 |
| 2024-05-28 | 12.85 | 12.99 | 12.74 | 12.9 | -0.46% | 34,629 | 44,508,396 |
| 2024-05-27 | 13.03 | 13.13 | 12.64 | 12.96 | -0.69% | 59,924 | 76,882,137 |
| 2024-05-24 | 13.11 | 13.42 | 12.95 | 13.05 | -1.06% | 71,899 | 94,680,204 |
| 2024-05-23 | 13.46 | 13.51 | 13.16 | 13.19 | -2.94% | 59,875 | 79,578,599 |
| 2024-05-22 | 13.49 | 13.72 | 13.45 | 13.59 | +0.07% | 67,376 | 91,358,430 |
| 2024-05-21 | 13.89 | 13.96 | 13.48 | 13.58 | -2.65% | 80,213 | 109,011,522 |
| 2024-05-20 | 13.55 | 14.6 | 13.53 | 13.95 | +5.28% | 180,146 | 251,936,581 |
| 2024-05-17 | 13.08 | 13.25 | 12.97 | 13.25 | +2.24% | 53,583 | 70,268,533 |
| 2024-05-16 | 12.94 | 13.09 | 12.9 | 12.96 | +0.31% | 37,242 | 48,408,713 |
| 2024-05-15 | 13.03 | 13.18 | 12.89 | 12.92 | -1.52% | 45,195 | 58,811,879 |
| 2024-05-14 | 13.21 | 13.32 | 13.07 | 13.12 | +0.15% | 37,410 | 49,199,614 |
| 2024-05-13 | 13.55 | 13.6 | 13.06 | 13.1 | -3.25% | 69,099 | 91,221,393 |
| 2024-05-10 | 13.85 | 13.93 | 13.44 | 13.54 | -1.74% | 67,385 | 91,520,949 |
| 2024-05-09 | 13.38 | 13.99 | 13.3 | 13.78 | +3.45% | 103,374 | 142,616,997 |
| 2024-05-08 | 13.68 | 13.68 | 13.31 | 13.32 | -2.99% | 64,395 | 86,642,239 |
| 2024-05-07 | 13.75 | 13.86 | 13.56 | 13.73 | +0.22% | 72,129 | 98,759,276 |
| 2024-05-06 | 13.3 | 13.74 | 13.27 | 13.7 | +4.02% | 89,996 | 121,725,909 |
| 2024-04-30 | 13.53 | 13.56 | 13.1 | 13.17 | -4.01% | 72,881 | 96,242,873 |
| 2024-04-29 | 13.16 | 14 | 13.14 | 13.72 | +3.78% | 109,209 | 148,832,028 |
| 2024-04-26 | 13.08 | 13.3 | 12.98 | 13.22 | 0% | 72,566 | 95,588,978 |
| 2024-04-25 | 12.92 | 13.5 | 12.81 | 13.22 | +1.77% | 96,838 | 127,881,117 |
| 2024-04-24 | 12.67 | 13.06 | 12.52 | 12.99 | +2.53% | 80,397 | 103,104,112 |
| 2024-04-23 | 12.78 | 13.08 | 12.5 | 12.67 | -2.99% | 134,793 | 171,424,196 |
| 2024-04-22 | 13.94 | 13.94 | 13.01 | 13.06 | -14.42% | 213,911 | 284,063,845 |
| 2024-04-19 | 14.96 | 15.34 | 14.9 | 15.26 | +1.33% | 93,045 | 140,509,151 |
| 2024-04-18 | 14.71 | 15.28 | 14.52 | 15.06 | +0.74% | 96,238 | 144,320,882 |
| 2024-04-17 | 14.49 | 15.06 | 14.45 | 14.95 | +6.18% | 89,995 | 133,233,827 |
| 2024-04-16 | 14.9 | 14.91 | 13.8 | 14.08 | -5.82% | 107,928 | 154,116,911 |
| 2024-04-15 | 15.51 | 15.66 | 14.6 | 14.95 | -3.49% | 104,635 | 157,621,131 |
| 2024-04-12 | 15.75 | 15.91 | 15.32 | 15.49 | -3.25% | 135,417 | 210,373,121 |
| 2024-04-11 | 15.95 | 16.35 | 15.68 | 16.01 | -0.19% | 160,714 | 257,945,865 |
| 2024-04-10 | 16.63 | 16.7 | 15.94 | 16.04 | -7.07% | 246,287 | 401,288,555 |
| 2024-04-09 | 14.93 | 17.35 | 14.9 | 17.26 | +17.1% | 359,147 | 596,209,188 |
| 2024-04-08 | 15.22 | 15.75 | 14.74 | 14.74 | -3.79% | 117,135 | 178,506,336 |
| 2024-04-03 | 15.6 | 16.37 | 15.19 | 15.32 | -2.98% | 153,178 | 237,892,395 |
| 2024-04-02 | 15.25 | 15.9 | 14.98 | 15.79 | +4.36% | 193,320 | 299,782,743 |
| 2024-04-01 | 14.36 | 15.87 | 14.32 | 15.13 | +7.92% | 184,866 | 282,470,634 |
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：