股票概览
12.82
-2.06%
-0.27
13.05
开盘价
13.28
最高价
12.75
最低价
63,057
成交量
数据更新至: 2024-06-28
技术指标
13.00
MA5 (5日均线)
13.35
MA10 (10日均线)
14.18
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 | 13.05 | 13.28 | 12.75 | 12.82 | -2.06% | 63,057 | 82,169,264 |
| 2024-06-27 | 13.28 | 13.42 | 13.03 | 13.09 | -1.95% | 49,135 | 64,876,799 |
| 2024-06-26 | 12.94 | 13.4 | 12.8 | 13.35 | +2.46% | 67,131 | 88,186,809 |
| 2024-06-25 | 12.7 | 13.17 | 12.68 | 13.03 | +2.68% | 70,296 | 91,193,484 |
| 2024-06-24 | 13.18 | 13.18 | 12.63 | 12.69 | -4.08% | 62,658 | 80,310,127 |
| 2024-06-21 | 13.34 | 13.38 | 13.15 | 13.23 | -0.3% | 43,976 | 58,309,018 |
| 2024-06-20 | 13.61 | 13.71 | 13.25 | 13.27 | -3.21% | 78,072 | 104,580,039 |
| 2024-06-19 | 13.99 | 14.05 | 13.71 | 13.71 | -2.42% | 72,192 | 99,910,941 |
| 2024-06-18 | 14.24 | 14.34 | 13.98 | 14.05 | -1.2% | 78,271 | 110,462,398 |
| 2024-06-17 | 14.46 | 14.65 | 14.22 | 14.22 | -2.6% | 65,683 | 94,449,724 |
| 2024-06-14 | 14.25 | 14.66 | 14.12 | 14.6 | +2.17% | 76,152 | 109,828,648 |
| 2024-06-13 | 14.63 | 14.66 | 14.2 | 14.29 | -2.59% | 68,267 | 98,059,244 |
| 2024-06-12 | 14.5 | 14.81 | 14.35 | 14.67 | +1.17% | 66,426 | 97,386,295 |
| 2024-06-11 | 14.31 | 14.58 | 13.9 | 14.5 | +1.26% | 67,225 | 96,007,605 |
| 2024-06-07 | 14.6 | 14.71 | 13.98 | 14.32 | -1.04% | 96,746 | 138,283,660 |
| 2024-06-06 | 15.33 | 15.51 | 14.35 | 14.47 | -6.71% | 140,600 | 207,542,110 |
| 2024-06-05 | 16.18 | 16.33 | 15.47 | 15.51 | -5.37% | 112,598 | 179,072,086 |
| 2024-06-04 | 15.7 | 16.48 | 15.2 | 16.39 | +3.87% | 159,334 | 255,648,891 |
| 2024-06-03 | 15.49 | 15.95 | 15.15 | 15.78 | +1.48% | 103,750 | 162,112,407 |
| 2024-05-31 | 15.58 | 15.76 | 15.48 | 15.55 | -0.38% | 77,492 | 120,999,168 |
| 2024-05-30 | 15.53 | 15.8 | 15.4 | 15.61 | -0.83% | 91,403 | 142,136,963 |
| 2024-05-29 | 16.17 | 16.3 | 15.52 | 15.74 | -1.75% | 140,706 | 222,874,146 |
| 2024-05-28 | 17.73 | 18 | 15.9 | 16.02 | -12.32% | 173,321 | 295,694,635 |
| 2024-05-27 | 17.41 | 18.27 | 17.35 | 18.27 | +5.18% | 148,196 | 265,062,677 |
| 2024-05-24 | 17.73 | 18.03 | 17.1 | 17.37 | -2.2% | 132,612 | 232,127,964 |
| 2024-05-23 | 18.6 | 18.79 | 17.6 | 17.76 | -6.82% | 208,095 | 375,029,975 |
| 2024-05-22 | 19.46 | 20.3 | 18.83 | 19.06 | -2.71% | 263,280 | 513,247,398 |
| 2024-05-21 | 18.68 | 19.9 | 18.18 | 19.59 | +2.73% | 235,204 | 450,711,561 |
| 2024-05-20 | 19.8 | 20.63 | 18.91 | 19.07 | -6.15% | 280,158 | 551,584,696 |
| 2024-05-17 | 18.8 | 20.6 | 18.53 | 20.32 | +5.45% | 326,596 | 644,105,585 |
| 2024-05-16 | 18.4 | 20.92 | 17.78 | 19.27 | +5.01% | 365,282 | 686,647,482 |
| 2024-05-15 | 17.11 | 18.5 | 17.05 | 18.35 | +5.95% | 305,921 | 552,135,594 |
| 2024-05-14 | 17.57 | 18.28 | 17.18 | 17.32 | -3.88% | 232,599 | 410,606,255 |
| 2024-05-13 | 16.6 | 18.38 | 16.37 | 18.02 | +5.88% | 306,165 | 535,420,716 |
| 2024-05-10 | 16.47 | 17.35 | 15.76 | 17.02 | +2.53% | 276,508 | 458,933,322 |
| 2024-05-09 | 16 | 16.62 | 16 | 16.6 | +3.69% | 156,687 | 256,472,454 |
| 2024-05-08 | 16.44 | 16.68 | 15.9 | 16.01 | -4.82% | 163,208 | 263,649,519 |
| 2024-05-07 | 16.81 | 16.99 | 16.43 | 16.82 | -1.98% | 198,506 | 331,149,407 |
| 2024-05-06 | 16.81 | 17.74 | 16.54 | 17.16 | +2.63% | 283,133 | 483,979,982 |
| 2024-04-30 | 15.74 | 17.6 | 15.61 | 16.72 | +4.63% | 320,361 | 535,893,244 |
| 2024-04-29 | 15.28 | 16.1 | 15.22 | 15.98 | +3.5% | 219,723 | 345,377,992 |
| 2024-04-26 | 15 | 15.57 | 14.9 | 15.44 | +0.85% | 196,450 | 301,458,684 |
| 2024-04-25 | 15.17 | 15.65 | 14.97 | 15.31 | -0.97% | 189,398 | 290,376,410 |
| 2024-04-24 | 15.85 | 15.98 | 15.13 | 15.46 | -3.8% | 245,101 | 376,983,099 |
| 2024-04-23 | 15.83 | 16.83 | 15.65 | 16.07 | -1.41% | 256,348 | 415,714,420 |
| 2024-04-22 | 17.3 | 18.86 | 16.02 | 16.3 | -7.91% | 351,224 | 620,811,625 |
| 2024-04-19 | 17.29 | 18.52 | 16.97 | 17.7 | -1.12% | 336,987 | 595,988,620 |
| 2024-04-18 | 17.65 | 18.41 | 17.08 | 17.9 | -1.81% | 347,107 | 614,232,075 |
| 2024-04-17 | 16.72 | 19.32 | 15.88 | 18.23 | +9.03% | 461,448 | 805,603,587 |
| 2024-04-16 | 13.79 | 16.72 | 13.5 | 16.72 | +20.03% | 350,317 | 532,594,859 |
| 2024-04-15 | 13.92 | 14.43 | 13.27 | 13.93 | -3.67% | 220,952 | 306,419,064 |
| 2024-04-12 | 12.94 | 14.99 | 12.94 | 14.46 | +15.13% | 249,591 | 350,650,369 |
| 2024-04-11 | 12.6 | 12.78 | 12.42 | 12.56 | -0.55% | 24,320 | 30,634,495 |
| 2024-04-10 | 12.96 | 13 | 12.52 | 12.63 | -3.29% | 30,522 | 38,872,204 |
| 2024-04-09 | 12.73 | 13.15 | 12.68 | 13.06 | +2.92% | 35,139 | 45,571,810 |
| 2024-04-08 | 13.6 | 13.6 | 12.68 | 12.69 | -5.44% | 40,575 | 52,599,238 |
| 2024-04-03 | 13.5 | 13.75 | 13.31 | 13.42 | -1.32% | 24,232 | 32,583,562 |
| 2024-04-02 | 13.66 | 13.68 | 13.34 | 13.6 | -0.37% | 35,510 | 47,961,380 |
| 2024-04-01 | 13.03 | 13.65 | 12.95 | 13.65 | +5.08% | 43,119 | 57,684,517 |
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：