股票概览
13.58
+2.57%
+0.34
13.2
开盘价
13.81
最高价
13
最低价
55,926
成交量
数据更新至: 2024-06-28
技术指标
13.18
MA5 (5日均线)
13.53
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 | 13.2 | 13.81 | 13 | 13.58 | +2.57% | 55,926 | 75,867,610 |
| 2024-06-27 | 13.3 | 13.77 | 13.2 | 13.24 | -0.38% | 50,623 | 68,050,630 |
| 2024-06-26 | 12.71 | 13.31 | 12.54 | 13.29 | +4.32% | 38,172 | 49,388,807 |
| 2024-06-25 | 13.17 | 13.2 | 12.58 | 12.74 | -2.38% | 44,520 | 57,081,577 |
| 2024-06-24 | 13.74 | 13.77 | 13.05 | 13.05 | -4.61% | 50,014 | 66,583,133 |
| 2024-06-21 | 13.38 | 13.82 | 13.21 | 13.68 | -0.07% | 52,200 | 71,035,773 |
| 2024-06-20 | 14.45 | 14.6 | 13.66 | 13.69 | -2.56% | 68,647 | 96,130,922 |
| 2024-06-19 | 14.01 | 14.26 | 13.85 | 14.05 | +0.14% | 55,297 | 77,571,057 |
| 2024-06-18 | 13.91 | 14.06 | 13.81 | 14.03 | +0.79% | 50,153 | 69,970,291 |
| 2024-06-17 | 13.87 | 14.17 | 13.62 | 13.92 | +1.02% | 57,634 | 80,355,222 |
| 2024-06-14 | 13.87 | 13.97 | 13.58 | 13.78 | -0.58% | 48,354 | 66,647,558 |
| 2024-06-13 | 13.66 | 14.2 | 13.65 | 13.86 | +1.17% | 82,008 | 114,075,419 |
| 2024-06-12 | 13.5 | 13.88 | 13.45 | 13.7 | +1.93% | 62,814 | 85,918,346 |
| 2024-06-11 | 12.65 | 13.48 | 12.46 | 13.44 | +4.75% | 69,511 | 91,065,402 |
| 2024-06-07 | 12.73 | 13.08 | 12.58 | 12.83 | +2.07% | 62,881 | 80,380,878 |
| 2024-06-06 | 13.26 | 13.61 | 12.37 | 12.57 | -4.99% | 78,429 | 100,539,968 |
| 2024-06-05 | 13.51 | 13.65 | 13.18 | 13.23 | -0.97% | 63,866 | 85,565,347 |
| 2024-06-04 | 13.96 | 13.99 | 13.1 | 13.36 | -4.02% | 98,949 | 131,808,896 |
| 2024-06-03 | 14 | 14.32 | 13.73 | 13.92 | -0.36% | 102,320 | 143,153,287 |
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：