股票概览
13.07
-1.51%
-0.2
13.24
开盘价
13.45
最高价
13.05
最低价
20,393
成交量
数据更新至: 2024-06-28
技术指标
13.19
MA5 (5日均线)
13.49
MA10 (10日均线)
13.98
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 | 13.24 | 13.45 | 13.05 | 13.07 | -1.51% | 20,393 | 27,090,637 |
| 2024-06-27 | 13.48 | 13.61 | 13.27 | 13.27 | -2.21% | 16,973 | 22,759,298 |
| 2024-06-26 | 13.07 | 13.57 | 13.01 | 13.57 | +3.83% | 22,343 | 29,661,903 |
| 2024-06-25 | 13.03 | 13.18 | 12.96 | 13.07 | +0.77% | 15,017 | 19,644,041 |
| 2024-06-24 | 13.5 | 13.58 | 12.96 | 12.97 | -4.56% | 23,091 | 30,360,407 |
| 2024-06-21 | 13.54 | 13.78 | 13.45 | 13.59 | +0.3% | 15,866 | 21,617,099 |
| 2024-06-20 | 13.82 | 14.06 | 13.5 | 13.55 | -2.17% | 20,031 | 27,582,687 |
| 2024-06-19 | 14.02 | 14.16 | 13.82 | 13.85 | -1.07% | 13,987 | 19,488,350 |
| 2024-06-18 | 13.95 | 14.09 | 13.88 | 14 | +0.36% | 12,198 | 17,091,675 |
| 2024-06-17 | 13.93 | 14.03 | 13.82 | 13.95 | -0.36% | 16,061 | 22,396,109 |
| 2024-06-14 | 14.19 | 14.3 | 13.96 | 14 | -2.17% | 24,055 | 33,845,395 |
| 2024-06-13 | 14.5 | 14.52 | 14.15 | 14.31 | -1.04% | 16,473 | 23,571,040 |
| 2024-06-12 | 14.41 | 14.7 | 14.41 | 14.46 | +0.07% | 14,595 | 21,212,072 |
| 2024-06-11 | 14.2 | 14.5 | 14.02 | 14.45 | +1.62% | 15,308 | 21,855,832 |
| 2024-06-07 | 14.07 | 14.29 | 14.03 | 14.22 | +2.82% | 22,713 | 32,230,066 |
| 2024-06-06 | 14.6 | 14.69 | 13.77 | 13.83 | -5.27% | 35,628 | 50,202,815 |
| 2024-06-05 | 14.73 | 14.86 | 14.58 | 14.6 | -0.82% | 14,095 | 20,771,957 |
| 2024-06-04 | 14.84 | 14.89 | 14.58 | 14.72 | -1.21% | 17,976 | 26,440,529 |
| 2024-06-03 | 15.34 | 15.35 | 14.8 | 14.9 | -2.3% | 20,231 | 30,298,086 |
| 2024-05-31 | 15 | 15.32 | 15 | 15.25 | +1.6% | 16,846 | 25,656,426 |
| 2024-05-30 | 14.93 | 15.17 | 14.85 | 15.01 | -0.33% | 14,102 | 21,173,189 |
| 2024-05-29 | 14.99 | 15.22 | 14.94 | 15.06 | -1.5% | 14,354 | 21,647,215 |
| 2024-05-28 | 15.35 | 15.47 | 15.21 | 15.29 | -0.91% | 16,331 | 25,013,435 |
| 2024-05-27 | 15.15 | 15.43 | 14.99 | 15.43 | +0.78% | 23,247 | 35,246,444 |
| 2024-05-24 | 15.41 | 15.59 | 15.29 | 15.31 | -1.16% | 18,739 | 28,833,173 |
| 2024-05-23 | 16 | 16 | 15.47 | 15.49 | -3.25% | 22,848 | 35,778,174 |
| 2024-05-22 | 15.86 | 16.09 | 15.85 | 16.01 | +0.95% | 16,622 | 26,558,870 |
| 2024-05-21 | 16.04 | 16.06 | 15.83 | 15.86 | -1.12% | 19,729 | 31,349,792 |
| 2024-05-20 | 16.37 | 16.37 | 16.03 | 16.04 | -0.37% | 24,379 | 39,362,852 |
| 2024-05-17 | 15.99 | 16.16 | 15.87 | 16.1 | +0.88% | 21,895 | 35,019,754 |
| 2024-05-16 | 16.16 | 16.2 | 15.9 | 15.96 | -0.81% | 23,375 | 37,522,593 |
| 2024-05-15 | 16.47 | 16.54 | 16.04 | 16.09 | -2.13% | 21,570 | 34,886,186 |
| 2024-05-14 | 16.33 | 16.61 | 16.33 | 16.44 | +0.37% | 17,866 | 29,483,060 |
| 2024-05-13 | 16.78 | 16.83 | 16.35 | 16.38 | -2.85% | 27,473 | 45,366,787 |
| 2024-05-10 | 17.27 | 17.35 | 16.85 | 16.86 | -2.37% | 30,705 | 52,169,576 |
| 2024-05-09 | 17.02 | 17.37 | 16.94 | 17.27 | +1.11% | 36,124 | 62,237,170 |
| 2024-05-08 | 17.05 | 17.34 | 16.9 | 17.08 | +0.29% | 42,635 | 72,978,543 |
| 2024-05-07 | 17.1 | 17.44 | 16.89 | 17.03 | +1.43% | 51,922 | 88,845,924 |
| 2024-05-06 | 16.32 | 16.9 | 16.32 | 16.79 | +4.03% | 50,563 | 84,626,372 |
| 2024-04-30 | 16.13 | 16.26 | 15.88 | 16.14 | +0.19% | 31,048 | 49,865,814 |
| 2024-04-29 | 16 | 16.29 | 15.51 | 16.11 | -1.29% | 51,506 | 82,385,924 |
| 2024-04-26 | 16.02 | 16.39 | 16.02 | 16.32 | +1.05% | 28,747 | 46,757,632 |
| 2024-04-25 | 16.13 | 16.46 | 16.05 | 16.15 | -0.25% | 23,194 | 37,673,031 |
| 2024-04-24 | 16.18 | 16.3 | 16 | 16.19 | +0.19% | 19,665 | 31,696,073 |
| 2024-04-23 | 15.92 | 16.25 | 15.84 | 16.16 | +1.57% | 27,104 | 43,615,363 |
| 2024-04-22 | 15.6 | 16.1 | 15.45 | 15.91 | +2.05% | 21,544 | 34,169,364 |
| 2024-04-19 | 15.68 | 15.81 | 15.49 | 15.59 | -1.08% | 16,649 | 25,994,384 |
| 2024-04-18 | 15.85 | 16.02 | 15.61 | 15.76 | -0.57% | 19,281 | 30,539,262 |
| 2024-04-17 | 15.13 | 15.85 | 15.13 | 15.85 | +5.46% | 24,788 | 38,775,209 |
| 2024-04-16 | 15.75 | 15.9 | 14.99 | 15.03 | -4.93% | 29,194 | 44,710,274 |
| 2024-04-15 | 16.05 | 16.36 | 15.59 | 15.81 | -2.47% | 26,924 | 42,846,292 |
| 2024-04-12 | 16.5 | 16.53 | 16.18 | 16.21 | -1.28% | 18,371 | 29,947,149 |
| 2024-04-11 | 16.48 | 16.73 | 16.38 | 16.42 | -0.85% | 16,908 | 28,003,840 |
| 2024-04-10 | 17.03 | 17.04 | 16.41 | 16.56 | -2.82% | 22,814 | 38,017,929 |
| 2024-04-09 | 16.44 | 17.09 | 16.44 | 17.04 | +3.71% | 29,606 | 49,862,092 |
| 2024-04-08 | 17.13 | 17.16 | 16.41 | 16.43 | -4.48% | 30,078 | 50,163,182 |
| 2024-04-03 | 17.04 | 17.27 | 16.91 | 17.2 | 0% | 17,516 | 29,942,174 |
| 2024-04-02 | 17.22 | 17.25 | 17.03 | 17.2 | +0.06% | 18,504 | 31,723,454 |
| 2024-04-01 | 16.88 | 17.2 | 16.88 | 17.19 | +1.9% | 20,354 | 34,783,600 |
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：