股票概览
13.54
+2.11%
+0.28
13.15
开盘价
13.65
最高价
12.99
最低价
74,612
成交量
数据更新至: 2024-06-28
技术指标
12.91
MA5 (5日均线)
12.72
MA10 (10日均线)
12.67
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 | 13.65 | 12.99 | 13.54 | +2.11% | 74,612 | 99,632,038 |
| 2024-06-27 | 12.86 | 13.42 | 12.75 | 13.26 | +2.87% | 60,299 | 79,447,928 |
| 2024-06-26 | 12.57 | 12.93 | 12.25 | 12.89 | +2.38% | 40,604 | 51,155,960 |
| 2024-06-25 | 12.34 | 12.78 | 12.21 | 12.59 | +2.52% | 51,469 | 64,835,061 |
| 2024-06-24 | 12.88 | 13.47 | 12.14 | 12.28 | -1.29% | 53,557 | 67,380,503 |
| 2024-06-21 | 12.42 | 12.56 | 12.12 | 12.44 | +0.16% | 20,661 | 25,622,504 |
| 2024-06-20 | 12.59 | 12.79 | 12.41 | 12.42 | -2.44% | 22,897 | 28,768,715 |
| 2024-06-19 | 12.77 | 13 | 12.69 | 12.73 | +0.08% | 30,916 | 39,702,087 |
| 2024-06-18 | 12.31 | 12.83 | 12.21 | 12.72 | +3.58% | 33,900 | 42,773,299 |
| 2024-06-17 | 12.48 | 12.5 | 12.22 | 12.28 | -0.49% | 23,194 | 28,573,929 |
| 2024-06-14 | 12.18 | 12.38 | 12.02 | 12.34 | -1.36% | 32,065 | 39,268,440 |
| 2024-06-13 | 12.6 | 12.68 | 12.4 | 12.51 | -0.24% | 26,369 | 33,067,985 |
| 2024-06-12 | 12.4 | 12.66 | 12.32 | 12.54 | +0.97% | 31,842 | 39,928,926 |
| 2024-06-11 | 12.21 | 12.44 | 11.71 | 12.42 | +0.81% | 43,844 | 52,994,098 |
| 2024-06-07 | 12 | 12.45 | 11.98 | 12.32 | +4.32% | 50,538 | 61,916,133 |
| 2024-06-06 | 12.63 | 12.64 | 11.65 | 11.81 | -5.44% | 66,631 | 80,079,622 |
| 2024-06-05 | 12.69 | 13.09 | 12.41 | 12.49 | -2.73% | 56,523 | 71,799,895 |
| 2024-06-04 | 13.64 | 13.77 | 12.66 | 12.84 | -7.36% | 109,417 | 142,220,460 |
| 2024-06-03 | 13.1 | 14.38 | 13.01 | 13.86 | +5.96% | 114,041 | 156,918,897 |
| 2024-05-31 | 12.89 | 13.28 | 12.86 | 13.08 | +1.32% | 29,664 | 38,951,691 |
| 2024-05-30 | 12.95 | 13.17 | 12.8 | 12.91 | -0.92% | 22,872 | 29,686,072 |
| 2024-05-29 | 12.79 | 13.15 | 12.79 | 13.03 | +0.77% | 22,150 | 28,852,004 |
| 2024-05-28 | 12.88 | 13.14 | 12.7 | 12.93 | +0.08% | 26,579 | 34,477,292 |
| 2024-05-27 | 12.85 | 13.02 | 12.53 | 12.92 | +1.25% | 36,399 | 46,448,451 |
| 2024-05-24 | 13.1 | 13.1 | 12.71 | 12.76 | -2.37% | 25,603 | 32,942,307 |
| 2024-05-23 | 13.03 | 13.39 | 12.95 | 13.07 | +0.15% | 40,726 | 53,591,544 |
| 2024-05-22 | 13.19 | 13.28 | 12.97 | 13.05 | -1.73% | 30,236 | 39,594,025 |
| 2024-05-21 | 13.18 | 13.29 | 12.86 | 13.28 | +0.68% | 29,528 | 38,799,140 |
| 2024-05-20 | 13.05 | 13.32 | 13.01 | 13.19 | +1.07% | 40,649 | 53,562,913 |
| 2024-05-17 | 12.91 | 13.05 | 12.82 | 13.05 | +0.85% | 33,978 | 44,062,607 |
| 2024-05-16 | 12.7 | 13.09 | 12.7 | 12.94 | -0.08% | 43,228 | 55,765,168 |
| 2024-05-15 | 13.26 | 13.26 | 12.76 | 12.95 | -2.56% | 61,086 | 79,048,614 |
| 2024-05-14 | 12.36 | 13.32 | 12.26 | 13.29 | +7.44% | 70,661 | 91,465,493 |
| 2024-05-13 | 12.46 | 12.53 | 12.1 | 12.37 | -1.04% | 38,122 | 46,926,003 |
| 2024-05-10 | 12.58 | 12.62 | 12.4 | 12.5 | -0.16% | 32,427 | 40,574,661 |
| 2024-05-09 | 12.5 | 12.65 | 12.47 | 12.52 | -0.24% | 31,103 | 39,008,831 |
| 2024-05-08 | 12.72 | 12.84 | 12.48 | 12.55 | -1.34% | 34,516 | 43,513,857 |
| 2024-05-07 | 12.69 | 12.73 | 12.49 | 12.72 | -0.39% | 49,579 | 62,575,565 |
| 2024-05-06 | 12.26 | 12.87 | 12.2 | 12.77 | +4.59% | 88,434 | 110,526,477 |
| 2024-04-30 | 12.08 | 12.53 | 12.05 | 12.21 | +0.33% | 80,188 | 98,339,079 |
| 2024-04-29 | 11.79 | 12.17 | 11.79 | 12.17 | +3.22% | 92,372 | 110,937,303 |
| 2024-04-26 | 11.86 | 12.05 | 11.76 | 11.79 | -1.5% | 97,094 | 115,493,367 |
| 2024-04-25 | 11.85 | 12.07 | 11.75 | 11.97 | +0.42% | 114,939 | 136,431,247 |
| 2024-04-24 | 12.99 | 13.38 | 11.68 | 11.92 | -3.25% | 206,158 | 255,003,976 |
| 2024-04-23 | 11.55 | 12.32 | 11.2 | 12.32 | +19.96% | 71,328 | 85,926,845 |
| 2024-04-22 | 9.82 | 10.29 | 9.55 | 10.27 | +3.74% | 45,957 | 46,282,067 |
| 2024-04-19 | 9.96 | 10.12 | 9.76 | 9.9 | -0.6% | 22,995 | 22,772,707 |
| 2024-04-18 | 10.08 | 10.2 | 9.72 | 9.96 | -1.19% | 36,789 | 36,687,879 |
| 2024-04-17 | 9.11 | 10.09 | 9.1 | 10.08 | +12.37% | 46,437 | 45,431,654 |
| 2024-04-16 | 9.82 | 9.85 | 8.85 | 8.97 | -11.1% | 58,006 | 53,244,007 |
| 2024-04-15 | 10.95 | 11.16 | 9.82 | 10.09 | -8.94% | 56,079 | 57,386,669 |
| 2024-04-12 | 10.96 | 11.3 | 10.96 | 11.08 | +0.45% | 24,833 | 27,716,368 |
| 2024-04-11 | 10.92 | 11.2 | 10.8 | 11.03 | +0.82% | 24,471 | 27,073,056 |
| 2024-04-10 | 11.38 | 11.38 | 10.84 | 10.94 | -3.27% | 22,882 | 25,217,808 |
| 2024-04-09 | 11.1 | 11.33 | 11.01 | 11.31 | +2.26% | 23,441 | 26,246,946 |
| 2024-04-08 | 11.58 | 11.58 | 11.01 | 11.06 | -4.24% | 24,709 | 27,725,562 |
| 2024-04-03 | 11.69 | 11.69 | 11.25 | 11.55 | -0.94% | 22,937 | 26,241,978 |
| 2024-04-02 | 11.61 | 11.78 | 11.56 | 11.66 | +0.69% | 24,934 | 29,141,416 |
| 2024-04-01 | 11.32 | 11.58 | 11.27 | 11.58 | +2.39% | 23,450 | 26,896,207 |
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：