股票概览
13.64
+5.65%
+0.73
12.74
开盘价
13.84
最高价
12.63
最低价
35,158
成交量
数据更新至: 2024-06-28
技术指标
12.92
MA5 (5日均线)
13.08
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 | 12.74 | 13.84 | 12.63 | 13.64 | +5.65% | 35,158 | 46,845,288 |
| 2024-06-27 | 12.77 | 13.3 | 12.77 | 12.91 | +0.47% | 17,912 | 23,219,104 |
| 2024-06-26 | 12.59 | 12.87 | 12.42 | 12.85 | +1.82% | 11,152 | 14,173,106 |
| 2024-06-25 | 12.58 | 12.82 | 12.5 | 12.62 | +0.16% | 9,616 | 12,164,659 |
| 2024-06-24 | 13.06 | 13.09 | 12.47 | 12.6 | -3.52% | 15,794 | 19,982,550 |
| 2024-06-21 | 12.89 | 13.18 | 12.84 | 13.06 | +1.24% | 9,426 | 12,291,821 |
| 2024-06-20 | 13.23 | 13.4 | 12.9 | 12.9 | -2.71% | 14,569 | 19,128,129 |
| 2024-06-19 | 13.28 | 13.45 | 13.21 | 13.26 | -2.36% | 11,802 | 15,718,968 |
| 2024-06-18 | 13.4 | 13.59 | 13.36 | 13.58 | +1.34% | 9,368 | 12,623,603 |
| 2024-06-17 | 13.38 | 13.5 | 13.24 | 13.4 | +0.07% | 7,198 | 9,649,113 |
| 2024-06-14 | 13.39 | 13.42 | 13.19 | 13.39 | +0.53% | 9,447 | 12,560,725 |
| 2024-06-13 | 13.32 | 13.38 | 13.2 | 13.32 | 0% | 8,636 | 11,493,351 |
| 2024-06-12 | 13.18 | 13.32 | 13.11 | 13.32 | +1.37% | 10,629 | 14,103,419 |
| 2024-06-11 | 13.19 | 13.19 | 12.96 | 13.14 | -0.45% | 11,038 | 14,412,097 |
| 2024-06-07 | 12.81 | 13.21 | 12.81 | 13.2 | +3.04% | 14,194 | 18,617,023 |
| 2024-06-06 | 13.12 | 13.28 | 12.71 | 12.81 | -2.59% | 24,355 | 31,478,419 |
| 2024-06-05 | 13.8 | 13.8 | 13.1 | 13.15 | -7.78% | 40,384 | 54,098,451 |
| 2024-06-04 | 13.84 | 14.45 | 13.83 | 14.26 | +2.37% | 22,620 | 32,187,509 |
| 2024-06-03 | 14.06 | 14.19 | 13.81 | 13.93 | -1.14% | 14,689 | 20,562,454 |
| 2024-05-31 | 14.05 | 14.17 | 14.02 | 14.09 | +0.21% | 11,234 | 15,825,964 |
| 2024-05-30 | 13.96 | 14.22 | 13.95 | 14.06 | -0.21% | 13,433 | 18,890,617 |
| 2024-05-29 | 14.2 | 14.34 | 14.02 | 14.09 | -1.54% | 14,295 | 20,238,835 |
| 2024-05-28 | 14.12 | 14.49 | 14.05 | 14.31 | +0.49% | 16,361 | 23,345,025 |
| 2024-05-27 | 14.02 | 14.25 | 13.96 | 14.24 | +1.14% | 13,920 | 19,629,295 |
| 2024-05-24 | 14.12 | 14.39 | 14.03 | 14.08 | -0.64% | 15,149 | 21,490,349 |
| 2024-05-23 | 14.74 | 14.74 | 14.12 | 14.17 | -3.93% | 25,901 | 37,165,027 |
| 2024-05-22 | 14.59 | 14.78 | 14.56 | 14.75 | +1.17% | 10,898 | 15,992,528 |
| 2024-05-21 | 15.04 | 15.05 | 14.53 | 14.58 | -3.06% | 22,023 | 32,390,654 |
| 2024-05-20 | 14.95 | 15.09 | 14.79 | 15.04 | +1.69% | 20,396 | 30,469,630 |
| 2024-05-17 | 14.67 | 14.79 | 14.52 | 14.79 | +1.02% | 15,057 | 22,073,261 |
| 2024-05-16 | 14.57 | 14.85 | 14.51 | 14.64 | +0.83% | 18,470 | 27,083,059 |
| 2024-05-15 | 14.66 | 14.75 | 14.48 | 14.52 | -0.95% | 13,815 | 20,109,284 |
| 2024-05-14 | 14.52 | 14.73 | 14.51 | 14.66 | +0.76% | 16,969 | 24,809,955 |
| 2024-05-13 | 14.79 | 14.8 | 14.48 | 14.55 | -2.87% | 28,875 | 42,213,548 |
| 2024-05-10 | 15.6 | 15.63 | 14.93 | 14.98 | -3.48% | 38,827 | 58,797,502 |
| 2024-05-09 | 15.55 | 15.78 | 15.51 | 15.52 | -0.64% | 34,810 | 54,380,207 |
| 2024-05-08 | 15.76 | 16.07 | 15.54 | 15.62 | -0.83% | 37,600 | 59,321,205 |
| 2024-05-07 | 15.75 | 15.82 | 15.6 | 15.75 | -0.57% | 32,861 | 51,567,305 |
| 2024-05-06 | 15.3 | 15.84 | 15.11 | 15.84 | +4.97% | 49,560 | 77,114,190 |
| 2024-04-30 | 15.46 | 15.5 | 15.05 | 15.09 | -1.82% | 30,414 | 46,139,763 |
| 2024-04-29 | 15.02 | 15.58 | 14.98 | 15.37 | +1.86% | 43,239 | 66,257,526 |
| 2024-04-26 | 14.88 | 15.16 | 14.66 | 15.09 | +1.96% | 39,160 | 58,601,200 |
| 2024-04-25 | 14.94 | 15.1 | 14.73 | 14.8 | -1.46% | 32,432 | 48,298,621 |
| 2024-04-24 | 14.77 | 15.07 | 14.6 | 15.02 | +1.76% | 34,846 | 51,886,107 |
| 2024-04-23 | 15.18 | 15.59 | 14.75 | 14.76 | -4.16% | 59,834 | 90,457,533 |
| 2024-04-22 | 15.93 | 16.01 | 15.31 | 15.4 | -5.23% | 73,031 | 113,683,837 |
| 2024-04-19 | 15.95 | 16.95 | 15.8 | 16.25 | -0.85% | 93,883 | 153,949,971 |
| 2024-04-18 | 16.83 | 17.37 | 16.22 | 16.39 | -4.1% | 116,101 | 193,493,949 |
| 2024-04-17 | 16.1 | 17.2 | 15.55 | 17.09 | +6.75% | 130,204 | 217,082,123 |
| 2024-04-16 | 15.9 | 17.35 | 15.71 | 16.01 | -0.93% | 140,077 | 232,064,244 |
| 2024-04-15 | 14.81 | 16.34 | 14.35 | 16.16 | +7.73% | 107,389 | 168,077,425 |
| 2024-04-12 | 15.39 | 15.5 | 14.82 | 15 | -4.09% | 52,475 | 79,486,366 |
| 2024-04-11 | 14.81 | 16.18 | 14.71 | 15.64 | +4.34% | 81,107 | 127,104,358 |
| 2024-04-10 | 14.55 | 15.31 | 14.44 | 14.99 | +3.24% | 53,952 | 80,874,126 |
| 2024-04-09 | 14.49 | 14.59 | 14.21 | 14.52 | +1.33% | 20,442 | 29,460,868 |
| 2024-04-08 | 14.81 | 14.9 | 14.28 | 14.33 | -4.91% | 43,180 | 62,810,829 |
| 2024-04-03 | 14.77 | 15.14 | 14.75 | 15.07 | +0.74% | 42,847 | 64,218,121 |
| 2024-04-02 | 15.44 | 15.45 | 14.71 | 14.96 | -4.47% | 66,567 | 100,129,996 |
| 2024-04-01 | 15.27 | 16 | 14.92 | 15.66 | +1.75% | 84,738 | 131,058,620 |
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：