股票概览
13.4
+0.53%
+0.07
13.31
开盘价
13.61
最高价
13.22
最低价
22,702
成交量
数据更新至: 2024-06-28
技术指标
13.22
MA5 (5日均线)
13.42
MA10 (10日均线)
13.58
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 | 13.31 | 13.61 | 13.22 | 13.4 | +0.53% | 22,702 | 30,607,615 |
| 2024-06-27 | 13.21 | 13.76 | 13.21 | 13.33 | -1.19% | 31,701 | 43,016,424 |
| 2024-06-26 | 13.02 | 13.49 | 12.91 | 13.49 | +4.01% | 26,114 | 34,570,535 |
| 2024-06-25 | 12.89 | 13.14 | 12.83 | 12.97 | +0.54% | 16,685 | 21,728,766 |
| 2024-06-24 | 13.24 | 13.29 | 12.88 | 12.9 | -3.23% | 24,634 | 32,078,264 |
| 2024-06-21 | 13.33 | 13.4 | 13.22 | 13.33 | -0.15% | 14,811 | 19,715,003 |
| 2024-06-20 | 13.75 | 13.82 | 13.35 | 13.35 | -3.05% | 21,860 | 29,610,768 |
| 2024-06-19 | 13.99 | 14.02 | 13.75 | 13.77 | -1.29% | 20,634 | 28,649,902 |
| 2024-06-18 | 13.7 | 13.99 | 13.65 | 13.95 | +1.45% | 21,116 | 29,283,161 |
| 2024-06-17 | 13.75 | 14.01 | 13.7 | 13.75 | -0.65% | 18,053 | 24,972,122 |
| 2024-06-14 | 13.68 | 13.88 | 13.54 | 13.84 | +0.8% | 17,557 | 24,136,221 |
| 2024-06-13 | 13.75 | 13.82 | 13.64 | 13.73 | -0.07% | 19,131 | 26,262,100 |
| 2024-06-12 | 13.65 | 13.85 | 13.55 | 13.74 | +0.66% | 21,774 | 29,954,576 |
| 2024-06-11 | 13.32 | 13.7 | 13.17 | 13.65 | +1.64% | 25,085 | 33,853,591 |
| 2024-06-07 | 13.2 | 13.48 | 13.2 | 13.43 | +2.28% | 25,389 | 33,975,754 |
| 2024-06-06 | 13.59 | 13.66 | 13.03 | 13.13 | -3.38% | 41,334 | 54,743,752 |
| 2024-06-05 | 13.87 | 13.88 | 13.55 | 13.59 | -2.02% | 19,551 | 26,818,576 |
| 2024-06-04 | 13.95 | 14.01 | 13.61 | 13.87 | -0.86% | 28,153 | 38,686,648 |
| 2024-06-03 | 14.48 | 14.48 | 13.8 | 13.99 | -2.85% | 38,631 | 54,489,712 |
| 2024-05-31 | 14.14 | 14.4 | 14.14 | 14.4 | +1.34% | 27,185 | 38,932,992 |
| 2024-05-30 | 14.18 | 14.33 | 14.03 | 14.21 | +0.14% | 18,752 | 26,660,726 |
| 2024-05-29 | 14.08 | 14.35 | 14.05 | 14.19 | +0.28% | 18,265 | 25,942,639 |
| 2024-05-28 | 14.34 | 14.43 | 14.13 | 14.15 | -1.6% | 20,094 | 28,649,966 |
| 2024-05-27 | 14.31 | 14.43 | 14 | 14.38 | +1.48% | 29,570 | 41,923,645 |
| 2024-05-24 | 14.61 | 14.65 | 14.16 | 14.17 | -3.01% | 30,459 | 43,747,614 |
| 2024-05-23 | 14.83 | 14.88 | 14.54 | 14.61 | -2.01% | 30,996 | 45,520,326 |
| 2024-05-22 | 14.84 | 15 | 14.8 | 14.91 | +0.07% | 21,994 | 32,731,333 |
| 2024-05-21 | 15.01 | 15.06 | 14.78 | 14.9 | -1.46% | 26,932 | 40,095,506 |
| 2024-05-20 | 15.27 | 15.4 | 15.08 | 15.12 | -0.79% | 39,484 | 60,004,529 |
| 2024-05-17 | 15.28 | 15.29 | 15 | 15.24 | -0.33% | 44,583 | 67,522,144 |
| 2024-05-16 | 14.64 | 15.73 | 14.6 | 15.29 | +5.23% | 107,361 | 163,828,687 |
| 2024-05-15 | 14.69 | 14.83 | 14.49 | 14.53 | -1.09% | 31,559 | 46,164,906 |
| 2024-05-14 | 14.62 | 14.9 | 14.6 | 14.69 | +0.41% | 30,022 | 44,186,225 |
| 2024-05-13 | 15.03 | 15.06 | 14.6 | 14.63 | -2.66% | 38,966 | 57,416,505 |
| 2024-05-10 | 15.34 | 15.36 | 14.93 | 15.03 | -1.76% | 37,203 | 56,059,993 |
| 2024-05-09 | 15.37 | 15.53 | 15.21 | 15.3 | +0.66% | 40,835 | 62,669,772 |
| 2024-05-08 | 15.73 | 15.73 | 15.13 | 15.2 | -3.37% | 54,963 | 84,404,201 |
| 2024-05-07 | 15.91 | 15.96 | 15.66 | 15.73 | -0.88% | 50,075 | 79,089,151 |
| 2024-05-06 | 15.7 | 15.89 | 15.65 | 15.87 | +2.06% | 60,593 | 95,808,331 |
| 2024-04-30 | 15.92 | 15.94 | 15.46 | 15.55 | -2.14% | 56,028 | 87,488,270 |
| 2024-04-29 | 15.35 | 15.93 | 15.32 | 15.89 | +2.06% | 74,561 | 116,736,415 |
| 2024-04-26 | 15.14 | 15.62 | 15.09 | 15.57 | +2.64% | 64,709 | 99,839,986 |
| 2024-04-25 | 15.06 | 15.27 | 15.05 | 15.17 | -0.52% | 32,425 | 49,145,737 |
| 2024-04-24 | 15 | 15.29 | 14.9 | 15.25 | +2.35% | 53,514 | 81,109,735 |
| 2024-04-23 | 14.9 | 15.06 | 14.82 | 14.9 | -0.13% | 40,813 | 60,889,196 |
| 2024-04-22 | 15.19 | 15.45 | 14.91 | 14.92 | -1.78% | 60,119 | 91,130,755 |
| 2024-04-19 | 15.17 | 15.36 | 15.06 | 15.19 | -2.13% | 60,367 | 91,695,623 |
| 2024-04-18 | 15.75 | 15.97 | 15.5 | 15.52 | -2.39% | 73,702 | 115,766,392 |
| 2024-04-17 | 15.37 | 15.93 | 15.28 | 15.9 | +4.13% | 87,911 | 138,027,965 |
| 2024-04-16 | 15.06 | 15.53 | 14.36 | 15.27 | +0.79% | 91,059 | 136,057,575 |
| 2024-04-15 | 15.38 | 15.63 | 14.6 | 15.15 | -1.05% | 74,126 | 112,651,167 |
| 2024-04-12 | 15.72 | 16.15 | 15.3 | 15.31 | -3.16% | 73,587 | 115,119,615 |
| 2024-04-11 | 15.81 | 16.12 | 15.76 | 15.81 | -2.53% | 62,053 | 98,767,652 |
| 2024-04-10 | 16.51 | 16.85 | 15.96 | 16.22 | -0.86% | 86,872 | 142,801,817 |
| 2024-04-09 | 16.51 | 16.51 | 16.06 | 16.36 | -1.03% | 60,945 | 99,491,566 |
| 2024-04-08 | 16.23 | 16.71 | 15.88 | 16.53 | +1.85% | 104,281 | 171,575,353 |
| 2024-04-03 | 15.93 | 16.3 | 15.61 | 16.23 | +1.5% | 80,616 | 129,260,570 |
| 2024-04-02 | 16.52 | 16.52 | 15.8 | 15.99 | -3.27% | 87,558 | 140,698,826 |
| 2024-04-01 | 16.2 | 16.58 | 16.1 | 16.53 | +2.23% | 92,982 | 151,877,385 |
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：