股票概览
13.23
+1.38%
+0.18
13
开盘价
13.49
最高价
12.94
最低价
27,673
成交量
数据更新至: 2024-06-28
技术指标
13.23
MA5 (5日均线)
13.91
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 | 13.49 | 12.94 | 13.23 | +1.38% | 27,673 | 36,881,088 |
| 2024-06-27 | 13.28 | 13.61 | 13.02 | 13.05 | -2.25% | 19,778 | 26,217,686 |
| 2024-06-26 | 13.04 | 13.43 | 12.96 | 13.35 | +1.37% | 21,576 | 28,457,491 |
| 2024-06-25 | 13.57 | 13.59 | 13.05 | 13.17 | -1.42% | 24,630 | 32,873,352 |
| 2024-06-24 | 14.4 | 14.4 | 13.2 | 13.36 | -7.73% | 38,554 | 52,488,505 |
| 2024-06-21 | 14.67 | 14.81 | 14.33 | 14.48 | -1.9% | 23,645 | 34,408,726 |
| 2024-06-20 | 14.93 | 15.17 | 14.7 | 14.76 | -1.47% | 27,733 | 41,323,007 |
| 2024-06-19 | 14.9 | 15.1 | 14.56 | 14.98 | +1.22% | 32,402 | 48,046,175 |
| 2024-06-18 | 13.93 | 14.91 | 13.75 | 14.8 | +6.25% | 40,755 | 58,999,623 |
| 2024-06-17 | 14.23 | 14.32 | 13.86 | 13.93 | -3.47% | 30,413 | 42,740,384 |
| 2024-06-14 | 14.36 | 14.65 | 14.24 | 14.43 | -0.21% | 29,477 | 42,746,799 |
| 2024-06-13 | 14.42 | 14.59 | 14 | 14.46 | +1.26% | 32,308 | 46,461,394 |
| 2024-06-12 | 14.13 | 14.52 | 13.86 | 14.28 | +2% | 37,101 | 52,947,632 |
| 2024-06-11 | 13.97 | 14.18 | 13.42 | 14 | -0.92% | 41,248 | 56,471,951 |
| 2024-06-07 | 14.33 | 14.48 | 13.66 | 14.13 | -1.19% | 47,091 | 65,998,663 |
| 2024-06-06 | 15.83 | 16.1 | 14.17 | 14.3 | -9.61% | 76,020 | 111,680,047 |
| 2024-06-05 | 16.2 | 16.47 | 15.41 | 15.82 | -2.53% | 41,095 | 65,927,869 |
| 2024-06-04 | 17.24 | 17.34 | 15.51 | 16.23 | -5.86% | 66,000 | 106,143,936 |
| 2024-06-03 | 19.45 | 19.45 | 16.72 | 17.24 | -10.21% | 98,854 | 179,862,780 |
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：