股票概览
13.49
+2.82%
+0.37
12.99
开盘价
14.2
最高价
12.88
最低价
72,419
成交量
数据更新至: 2024-06-28
技术指标
12.94
MA5 (5日均线)
13.10
MA10 (10日均线)
13.27
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 | 12.99 | 14.2 | 12.88 | 13.49 | +2.82% | 72,419 | 98,118,101 |
| 2024-06-27 | 13.24 | 13.76 | 13.04 | 13.12 | -1.13% | 62,076 | 83,680,761 |
| 2024-06-26 | 12.57 | 13.3 | 12.32 | 13.27 | +4.57% | 55,599 | 71,413,710 |
| 2024-06-25 | 12.31 | 13.01 | 12.3 | 12.69 | +4.53% | 65,364 | 83,369,016 |
| 2024-06-24 | 12.85 | 12.85 | 12.08 | 12.14 | -5.67% | 34,012 | 41,970,768 |
| 2024-06-21 | 13.24 | 13.32 | 12.68 | 12.87 | -1.76% | 26,917 | 34,659,028 |
| 2024-06-20 | 13.65 | 13.74 | 13.1 | 13.1 | -4.31% | 35,855 | 48,131,582 |
| 2024-06-19 | 13.69 | 13.95 | 13.6 | 13.69 | +0.37% | 37,480 | 51,582,364 |
| 2024-06-18 | 12.98 | 13.64 | 12.95 | 13.64 | +4.76% | 44,339 | 59,532,167 |
| 2024-06-17 | 13.03 | 13.16 | 12.97 | 13.02 | -1.06% | 24,289 | 31,652,148 |
| 2024-06-14 | 13.37 | 13.4 | 12.92 | 13.16 | -1.13% | 30,987 | 40,613,124 |
| 2024-06-13 | 13.5 | 13.56 | 13.14 | 13.31 | -0.52% | 38,122 | 50,782,640 |
| 2024-06-12 | 12.9 | 13.43 | 12.81 | 13.38 | +3.88% | 46,141 | 61,321,255 |
| 2024-06-11 | 12.67 | 12.91 | 12.25 | 12.88 | +0.7% | 37,086 | 46,781,293 |
| 2024-06-07 | 12.8 | 12.97 | 12.54 | 12.79 | +4.15% | 56,666 | 72,354,905 |
| 2024-06-06 | 13.02 | 13.26 | 12.08 | 12.28 | -8.01% | 78,281 | 98,188,082 |
| 2024-06-05 | 13.93 | 13.93 | 13.04 | 13.35 | -3.89% | 49,146 | 66,286,770 |
| 2024-06-04 | 13.79 | 14.27 | 13.5 | 13.89 | -4.21% | 79,200 | 109,715,222 |
| 2024-06-03 | 15.08 | 15.64 | 14.33 | 14.5 | -2.82% | 113,970 | 172,134,283 |
| 2024-05-31 | 14.37 | 15.81 | 14.28 | 14.92 | +4.63% | 114,344 | 172,209,286 |
| 2024-05-30 | 14.08 | 14.65 | 13.93 | 14.26 | +0.78% | 46,963 | 67,269,387 |
| 2024-05-29 | 13.96 | 14.22 | 13.85 | 14.15 | +0.71% | 28,463 | 40,093,255 |
| 2024-05-28 | 14.3 | 14.4 | 14.01 | 14.05 | -1.54% | 21,008 | 29,753,598 |
| 2024-05-27 | 14.16 | 14.33 | 13.8 | 14.27 | +0.63% | 28,816 | 40,300,074 |
| 2024-05-24 | 14.34 | 14.5 | 14.17 | 14.18 | -1.87% | 26,086 | 37,245,999 |
| 2024-05-23 | 14.71 | 14.71 | 14.35 | 14.45 | -1.63% | 24,735 | 35,822,942 |
| 2024-05-22 | 14.6 | 14.85 | 14.48 | 14.69 | +0.55% | 23,911 | 35,140,379 |
| 2024-05-21 | 14.91 | 14.91 | 14.48 | 14.61 | -2.01% | 30,516 | 44,509,933 |
| 2024-05-20 | 15.11 | 15.18 | 14.82 | 14.91 | -1.32% | 29,928 | 44,793,168 |
| 2024-05-17 | 14.93 | 15.11 | 14.73 | 15.11 | +1.34% | 30,082 | 45,071,753 |
| 2024-05-16 | 14.78 | 15.23 | 14.62 | 14.91 | +0.88% | 33,943 | 50,942,552 |
| 2024-05-15 | 14.77 | 15.08 | 14.56 | 14.78 | +0.07% | 30,666 | 45,626,807 |
| 2024-05-14 | 14.6 | 15.05 | 14.55 | 14.77 | +1.51% | 31,472 | 46,405,001 |
| 2024-05-13 | 15.17 | 15.17 | 14.48 | 14.55 | -5.27% | 48,766 | 71,562,780 |
| 2024-05-10 | 15.99 | 16.01 | 15.23 | 15.36 | -2.91% | 45,307 | 69,939,280 |
| 2024-05-09 | 15.86 | 16 | 15.68 | 15.82 | +1.28% | 38,258 | 60,679,310 |
| 2024-05-08 | 16.24 | 16.24 | 15.56 | 15.62 | -3.58% | 49,268 | 78,049,409 |
| 2024-05-07 | 15.85 | 16.21 | 15.67 | 16.2 | +2.53% | 61,495 | 98,545,442 |
| 2024-05-06 | 15.77 | 16.09 | 15.75 | 15.8 | +1.22% | 39,215 | 62,359,283 |
| 2024-04-30 | 15.99 | 16.15 | 15.43 | 15.61 | -2.38% | 54,121 | 84,972,210 |
| 2024-04-29 | 15.53 | 16.05 | 15.5 | 15.99 | +4.24% | 66,812 | 106,204,917 |
| 2024-04-26 | 14.89 | 15.48 | 14.82 | 15.34 | +2.33% | 56,553 | 86,252,787 |
| 2024-04-25 | 14.76 | 15.28 | 14.61 | 14.99 | -1.58% | 56,530 | 85,018,444 |
| 2024-04-24 | 14.96 | 15.26 | 14.68 | 15.23 | +3.11% | 58,044 | 87,479,894 |
| 2024-04-23 | 14.7 | 15.01 | 14.39 | 14.77 | +3.14% | 58,077 | 85,327,098 |
| 2024-04-22 | 14.4 | 14.6 | 13.81 | 14.32 | -1.98% | 44,437 | 63,456,846 |
| 2024-04-19 | 14.82 | 14.9 | 14.45 | 14.61 | -2.47% | 58,171 | 85,280,021 |
| 2024-04-18 | 15.47 | 15.59 | 14.7 | 14.98 | -2.54% | 73,329 | 110,743,385 |
| 2024-04-17 | 14.31 | 15.45 | 14.31 | 15.37 | +12.44% | 93,253 | 140,280,436 |
| 2024-04-16 | 15.55 | 15.6 | 13.5 | 13.67 | -13.21% | 102,750 | 144,531,659 |
| 2024-04-15 | 16.88 | 17.05 | 15.38 | 15.75 | -7.08% | 84,902 | 136,062,508 |
| 2024-04-12 | 17.9 | 18.06 | 16.9 | 16.95 | -6.82% | 93,861 | 164,575,894 |
| 2024-04-11 | 17.23 | 18.5 | 16.81 | 18.19 | +4.06% | 131,680 | 231,831,519 |
| 2024-04-10 | 17.4 | 18.28 | 17.31 | 17.48 | +4.11% | 134,775 | 240,284,719 |
| 2024-04-09 | 16.62 | 16.88 | 16.34 | 16.79 | +0.9% | 50,423 | 83,949,572 |
| 2024-04-08 | 17.52 | 17.62 | 16.59 | 16.64 | -5.02% | 53,499 | 90,577,486 |
| 2024-04-03 | 18.11 | 18.21 | 17.26 | 17.52 | -3.52% | 63,037 | 110,666,766 |
| 2024-04-02 | 18.87 | 18.87 | 18 | 18.16 | -3.71% | 64,285 | 117,755,659 |
| 2024-04-01 | 18.42 | 18.94 | 18.41 | 18.86 | +1.73% | 65,146 | 122,163,863 |
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：