股票概览
13.04
+1.48%
+0.19
12.78
开盘价
13.37
最高价
12.65
最低价
54,000
成交量
数据更新至: 2024-06-28
技术指标
13.26
MA5 (5日均线)
13.88
MA10 (10日均线)
13.86
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 | 12.78 | 13.37 | 12.65 | 13.04 | +1.48% | 54,000 | 70,948,848 |
| 2024-06-27 | 13.38 | 13.58 | 12.83 | 12.85 | -5.72% | 57,012 | 74,796,514 |
| 2024-06-26 | 13.32 | 13.65 | 13.03 | 13.63 | +1.94% | 51,601 | 68,923,382 |
| 2024-06-25 | 13.1 | 13.81 | 13.1 | 13.37 | -0.22% | 64,557 | 87,231,422 |
| 2024-06-24 | 14.8 | 14.8 | 13.36 | 13.4 | -10.84% | 117,798 | 163,521,470 |
| 2024-06-21 | 14.18 | 15.16 | 13.77 | 15.03 | +5.7% | 124,243 | 182,790,646 |
| 2024-06-20 | 14.38 | 14.78 | 14.06 | 14.22 | -1.25% | 58,829 | 84,633,957 |
| 2024-06-19 | 14.53 | 14.73 | 14.22 | 14.4 | -0.83% | 47,132 | 68,060,763 |
| 2024-06-18 | 14.22 | 14.54 | 14.22 | 14.52 | +1.54% | 34,240 | 49,504,919 |
| 2024-06-17 | 14.27 | 14.4 | 14.12 | 14.3 | -1.11% | 34,577 | 49,367,492 |
| 2024-06-14 | 14.36 | 14.8 | 14.04 | 14.46 | +0.98% | 54,267 | 77,953,610 |
| 2024-06-13 | 13.73 | 14.77 | 13.73 | 14.32 | +3.17% | 60,191 | 85,857,450 |
| 2024-06-12 | 13.3 | 13.91 | 13.2 | 13.88 | +4.36% | 42,798 | 58,510,910 |
| 2024-06-11 | 13.14 | 13.34 | 12.81 | 13.3 | +0.83% | 26,888 | 35,143,055 |
| 2024-06-07 | 13.04 | 13.32 | 12.81 | 13.19 | +3.53% | 42,165 | 55,484,858 |
| 2024-06-06 | 13.32 | 13.72 | 12.64 | 12.74 | -6.12% | 46,115 | 59,999,699 |
| 2024-06-05 | 13.96 | 14.08 | 13.54 | 13.57 | -2.86% | 25,592 | 35,171,097 |
| 2024-06-04 | 14.46 | 14.49 | 13.77 | 13.97 | -2.17% | 36,846 | 51,341,653 |
| 2024-06-03 | 14.68 | 14.68 | 14.12 | 14.28 | -2.72% | 45,527 | 65,625,269 |
| 2024-05-31 | 14.47 | 14.83 | 14.38 | 14.68 | +1.45% | 46,189 | 67,704,995 |
| 2024-05-30 | 14.15 | 14.55 | 14.09 | 14.47 | +1.33% | 45,081 | 64,988,660 |
| 2024-05-29 | 13.98 | 14.6 | 13.97 | 14.28 | +1.49% | 55,187 | 78,757,445 |
| 2024-05-28 | 13.9 | 14.42 | 13.71 | 14.07 | +1.44% | 45,458 | 64,428,248 |
| 2024-05-27 | 13.84 | 14.02 | 13.5 | 13.87 | +0.22% | 25,183 | 34,479,675 |
| 2024-05-24 | 14.07 | 14.25 | 13.8 | 13.84 | -1.84% | 30,143 | 42,122,076 |
| 2024-05-23 | 14.4 | 14.48 | 14.05 | 14.1 | -2.49% | 24,115 | 34,242,174 |
| 2024-05-22 | 14.3 | 14.56 | 14.23 | 14.46 | +1.26% | 25,346 | 36,537,671 |
| 2024-05-21 | 14.55 | 14.62 | 14.17 | 14.28 | -2.33% | 44,813 | 64,082,376 |
| 2024-05-20 | 14.77 | 14.98 | 14.55 | 14.62 | -0.54% | 32,085 | 47,293,746 |
| 2024-05-17 | 14.73 | 14.76 | 14.45 | 14.7 | +0.62% | 25,039 | 36,604,930 |
| 2024-05-16 | 14.52 | 14.79 | 14.52 | 14.61 | +0.48% | 23,702 | 34,765,142 |
| 2024-05-15 | 14.91 | 15.06 | 14.47 | 14.54 | -2.55% | 32,081 | 47,167,165 |
| 2024-05-14 | 14.98 | 15.08 | 14.75 | 14.92 | +0.47% | 28,744 | 42,818,585 |
| 2024-05-13 | 15.2 | 15.2 | 14.63 | 14.85 | -2.69% | 44,389 | 66,094,939 |
| 2024-05-10 | 15.55 | 15.6 | 15.07 | 15.26 | -1.36% | 46,402 | 70,780,490 |
| 2024-05-09 | 15.21 | 15.7 | 15.21 | 15.47 | +1.84% | 52,952 | 82,080,337 |
| 2024-05-08 | 15.63 | 15.63 | 15.07 | 15.19 | -3% | 56,997 | 87,195,428 |
| 2024-05-07 | 15.57 | 15.71 | 15.26 | 15.66 | +0.58% | 67,377 | 104,380,473 |
| 2024-05-06 | 15.28 | 15.79 | 15.28 | 15.57 | +2.91% | 50,946 | 79,273,640 |
| 2024-04-30 | 15.25 | 15.67 | 14.96 | 15.13 | -1.63% | 52,666 | 80,297,613 |
| 2024-04-29 | 15.02 | 15.47 | 14.97 | 15.38 | +2.74% | 55,977 | 85,436,425 |
| 2024-04-26 | 14.71 | 15.25 | 14.54 | 14.97 | +1.42% | 68,224 | 102,150,492 |
| 2024-04-25 | 15.3 | 15.47 | 14.7 | 14.76 | -3.97% | 71,410 | 107,257,004 |
| 2024-04-24 | 14.45 | 15.77 | 14.4 | 15.37 | +7.11% | 76,280 | 115,813,869 |
| 2024-04-23 | 13.95 | 14.55 | 13.95 | 14.35 | +2.5% | 47,589 | 68,328,914 |
| 2024-04-22 | 13.91 | 14.15 | 13.43 | 14 | -0.78% | 41,558 | 57,476,660 |
| 2024-04-19 | 14.17 | 14.4 | 13.97 | 14.11 | -1.05% | 41,539 | 58,623,435 |
| 2024-04-18 | 14.38 | 14.68 | 14 | 14.26 | -1.11% | 52,362 | 75,179,652 |
| 2024-04-17 | 13.04 | 14.45 | 13.04 | 14.42 | +11.61% | 76,829 | 107,333,233 |
| 2024-04-16 | 14.1 | 14.2 | 12.88 | 12.92 | -9.4% | 84,269 | 111,483,579 |
| 2024-04-15 | 15.35 | 15.5 | 14 | 14.26 | -7.1% | 74,453 | 108,424,837 |
| 2024-04-12 | 15.74 | 15.95 | 15.29 | 15.35 | -2.29% | 36,847 | 57,282,763 |
| 2024-04-11 | 15.82 | 16.11 | 15.62 | 15.71 | -1.81% | 37,740 | 59,663,750 |
| 2024-04-10 | 16.38 | 16.68 | 15.73 | 16 | -2.85% | 50,311 | 80,708,439 |
| 2024-04-09 | 16.65 | 16.94 | 16.35 | 16.47 | -2.14% | 55,646 | 92,005,028 |
| 2024-04-08 | 16.38 | 17.39 | 16 | 16.83 | +2.68% | 87,585 | 146,090,727 |
| 2024-04-03 | 16.79 | 16.84 | 16.25 | 16.39 | -2.85% | 44,198 | 72,806,524 |
| 2024-04-02 | 17.3 | 17.4 | 16.69 | 16.87 | -1.69% | 59,564 | 101,236,880 |
| 2024-04-01 | 17.38 | 17.6 | 17.11 | 17.16 | -1.27% | 69,089 | 119,584,101 |
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：