股票概览
13.52
-0.52%
-0.07
13.69
开盘价
13.81
最高价
13.35
最低价
17,404
成交量
数据更新至: 2024-06-28
技术指标
13.36
MA5 (5日均线)
13.63
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 | 13.69 | 13.81 | 13.35 | 13.52 | -0.52% | 17,404 | 23,735,544 |
| 2024-06-27 | 13.76 | 14.1 | 13.51 | 13.59 | -1.31% | 17,981 | 24,816,479 |
| 2024-06-26 | 13.12 | 13.8 | 12.87 | 13.77 | +5.28% | 24,676 | 33,243,666 |
| 2024-06-25 | 12.95 | 13.45 | 12.87 | 13.08 | +1.87% | 17,168 | 22,643,060 |
| 2024-06-24 | 13.66 | 14 | 12.77 | 12.84 | -6% | 17,454 | 22,782,819 |
| 2024-06-21 | 13.73 | 13.73 | 13.26 | 13.66 | -0.44% | 14,625 | 19,900,876 |
| 2024-06-20 | 14.2 | 14.25 | 13.69 | 13.72 | -2.9% | 15,332 | 21,364,106 |
| 2024-06-19 | 14.25 | 14.52 | 14.12 | 14.13 | -0.98% | 15,874 | 22,614,304 |
| 2024-06-18 | 13.98 | 14.38 | 13.88 | 14.27 | +4.08% | 23,656 | 33,421,784 |
| 2024-06-17 | 13.75 | 13.88 | 13.63 | 13.71 | -0.8% | 10,155 | 13,975,542 |
| 2024-06-14 | 14 | 14.06 | 13.71 | 13.82 | -2.06% | 14,789 | 20,414,024 |
| 2024-06-13 | 13.91 | 14.61 | 13.76 | 14.11 | +1.44% | 24,879 | 35,025,560 |
| 2024-06-12 | 13.5 | 14.16 | 13.43 | 13.91 | +3.11% | 17,916 | 24,913,302 |
| 2024-06-11 | 13.17 | 13.53 | 12.97 | 13.49 | +0.6% | 18,064 | 23,959,138 |
| 2024-06-07 | 13.01 | 13.57 | 13.01 | 13.41 | +3.95% | 25,370 | 33,883,051 |
| 2024-06-06 | 13.96 | 14.02 | 12.65 | 12.9 | -6.66% | 33,079 | 43,302,076 |
| 2024-06-05 | 14.13 | 14.37 | 13.58 | 13.82 | -3.56% | 22,609 | 31,534,268 |
| 2024-06-04 | 15.11 | 15.11 | 14.08 | 14.33 | -5.1% | 38,004 | 54,498,814 |
| 2024-06-03 | 15.08 | 15.78 | 14.94 | 15.1 | -0.07% | 47,859 | 73,593,148 |
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：