股票概览
13.1
-0.08%
-0.01
13.19
开盘价
13.35
最高价
13.03
最低价
36,070
成交量
数据更新至: 2024-06-28
技术指标
13.18
MA5 (5日均线)
13.44
MA10 (10日均线)
14.06
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 | 13.19 | 13.35 | 13.03 | 13.1 | -0.08% | 36,070 | 47,646,716 |
| 2024-06-27 | 13.26 | 13.3 | 13.05 | 13.11 | -1.28% | 30,110 | 39,531,117 |
| 2024-06-26 | 13.21 | 13.35 | 13.04 | 13.28 | +0.3% | 23,507 | 31,056,262 |
| 2024-06-25 | 13.18 | 13.47 | 13.15 | 13.24 | +0.68% | 27,497 | 36,569,563 |
| 2024-06-24 | 13.42 | 13.42 | 13.07 | 13.15 | -1.79% | 35,490 | 46,919,736 |
| 2024-06-21 | 13.36 | 13.48 | 13.2 | 13.39 | +0.3% | 30,646 | 41,034,759 |
| 2024-06-20 | 13.77 | 13.93 | 13.32 | 13.35 | -3.47% | 68,366 | 92,240,527 |
| 2024-06-19 | 14.01 | 14.08 | 13.77 | 13.83 | -1.28% | 37,205 | 51,451,774 |
| 2024-06-18 | 13.93 | 14.09 | 13.88 | 14.01 | +0.5% | 34,874 | 48,771,639 |
| 2024-06-17 | 13.82 | 14.05 | 13.75 | 13.94 | -0.14% | 36,939 | 51,499,867 |
| 2024-06-14 | 14 | 14.09 | 13.73 | 13.96 | -0.21% | 38,992 | 54,165,636 |
| 2024-06-13 | 14.44 | 14.44 | 13.88 | 13.99 | -2.85% | 65,689 | 92,123,853 |
| 2024-06-12 | 14.68 | 14.73 | 14.4 | 14.4 | -1.77% | 37,590 | 54,560,125 |
| 2024-06-11 | 14.7 | 14.8 | 14.51 | 14.66 | -0.68% | 25,902 | 38,033,486 |
| 2024-06-07 | 14.9 | 14.9 | 14.66 | 14.76 | -0.61% | 23,981 | 35,409,280 |
| 2024-06-06 | 15.04 | 15.09 | 14.72 | 14.85 | -0.4% | 32,229 | 47,993,974 |
| 2024-06-05 | 15.15 | 15.37 | 14.8 | 14.91 | -1.52% | 44,049 | 66,319,746 |
| 2024-06-04 | 14.89 | 15.29 | 14.73 | 15.14 | +1.47% | 34,271 | 51,246,375 |
| 2024-06-03 | 15.34 | 15.34 | 14.83 | 14.92 | -2.29% | 41,576 | 62,452,219 |
| 2024-05-31 | 15.39 | 15.55 | 15.21 | 15.27 | -0.46% | 20,499 | 31,543,981 |
| 2024-05-30 | 15.74 | 15.74 | 15.26 | 15.34 | -2.85% | 26,096 | 40,339,001 |
| 2024-05-29 | 15.74 | 16.02 | 15.65 | 15.79 | -0.19% | 28,211 | 44,734,635 |
| 2024-05-28 | 16.01 | 16.08 | 15.62 | 15.82 | -1.8% | 43,109 | 67,983,760 |
| 2024-05-27 | 15.57 | 16.14 | 15.54 | 16.11 | +3.94% | 49,861 | 79,471,866 |
| 2024-05-24 | 15.78 | 16 | 15.44 | 15.5 | -2.76% | 42,829 | 66,906,046 |
| 2024-05-23 | 16.13 | 16.19 | 15.66 | 15.94 | -1.12% | 46,444 | 73,668,711 |
| 2024-05-22 | 16.48 | 16.67 | 16.1 | 16.12 | -2.6% | 38,602 | 62,687,576 |
| 2024-05-21 | 16.15 | 16.66 | 16.05 | 16.55 | +2.29% | 67,495 | 111,194,328 |
| 2024-05-20 | 15.97 | 16.75 | 15.9 | 16.18 | +1.38% | 105,592 | 172,566,052 |
| 2024-05-17 | 15.68 | 16.38 | 15.68 | 15.96 | +2.05% | 75,063 | 120,524,640 |
| 2024-05-16 | 15.45 | 15.99 | 15.45 | 15.64 | +1.36% | 70,995 | 111,985,645 |
| 2024-05-15 | 15.65 | 15.76 | 15.33 | 15.43 | -1.41% | 60,099 | 92,876,587 |
| 2024-05-14 | 15.65 | 15.86 | 15.55 | 15.65 | +0.38% | 60,611 | 95,123,458 |
| 2024-05-13 | 15.75 | 16.14 | 15.46 | 15.59 | -1.64% | 87,739 | 138,015,157 |
| 2024-05-10 | 16.4 | 16.5 | 15.82 | 15.85 | -3.24% | 65,535 | 105,152,229 |
| 2024-05-09 | 16.02 | 16.49 | 16.02 | 16.38 | +1.74% | 39,386 | 64,573,535 |
| 2024-05-08 | 16.21 | 16.41 | 16.08 | 16.1 | -1.23% | 41,695 | 67,575,204 |
| 2024-05-07 | 16.28 | 16.54 | 16.23 | 16.3 | -0.43% | 36,496 | 59,746,744 |
| 2024-05-06 | 16.86 | 16.86 | 16 | 16.37 | -1.62% | 72,582 | 118,462,483 |
| 2024-04-30 | 16.58 | 16.71 | 16.23 | 16.64 | -0.36% | 56,461 | 92,991,991 |
| 2024-04-29 | 16.63 | 17.06 | 16.46 | 16.7 | +0.42% | 68,058 | 114,160,953 |
| 2024-04-26 | 17.18 | 17.33 | 16.36 | 16.63 | -3.43% | 68,456 | 114,380,327 |
| 2024-04-25 | 16.78 | 17.36 | 16.63 | 17.22 | +2.44% | 61,588 | 105,416,130 |
| 2024-04-24 | 16.5 | 16.9 | 16.46 | 16.81 | +1.57% | 34,334 | 57,475,952 |
| 2024-04-23 | 16.71 | 16.74 | 16.25 | 16.55 | -0.06% | 42,579 | 70,002,987 |
| 2024-04-22 | 16.35 | 16.77 | 16.13 | 16.56 | +1.35% | 48,036 | 79,299,299 |
| 2024-04-19 | 16.52 | 16.85 | 16.34 | 16.34 | -1.09% | 49,163 | 81,256,211 |
| 2024-04-18 | 16.25 | 16.66 | 16.06 | 16.52 | +1.29% | 50,469 | 83,189,351 |
| 2024-04-17 | 16 | 16.38 | 15.82 | 16.31 | +1.94% | 39,309 | 63,669,498 |
| 2024-04-16 | 16.04 | 16.46 | 15.97 | 16 | -2.26% | 47,916 | 77,630,183 |
| 2024-04-15 | 15.96 | 16.5 | 15.81 | 16.37 | +2.25% | 48,967 | 79,643,510 |
| 2024-04-12 | 15.67 | 16.13 | 15.64 | 16.01 | +1.33% | 32,540 | 51,915,107 |
| 2024-04-11 | 15.83 | 16.29 | 15.71 | 15.8 | -0.06% | 41,135 | 65,763,566 |
| 2024-04-10 | 15.62 | 15.86 | 15.62 | 15.81 | +0.64% | 28,707 | 45,169,667 |
| 2024-04-09 | 15.56 | 15.9 | 15.55 | 15.71 | +0.19% | 26,418 | 41,506,965 |
| 2024-04-08 | 15.87 | 16.06 | 15.61 | 15.68 | -1.69% | 35,538 | 56,195,494 |
| 2024-04-03 | 16.13 | 16.13 | 15.85 | 15.95 | -0.06% | 29,150 | 46,453,655 |
| 2024-04-02 | 15.73 | 16.06 | 15.59 | 15.96 | +1.72% | 40,273 | 64,013,467 |
| 2024-04-01 | 15.85 | 16.15 | 15.57 | 15.69 | -0.19% | 51,952 | 82,103,967 |
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：