股票概览
13.39
+0.22%
+0.03
13.21
开盘价
13.71
最高价
13.21
最低价
103,528
成交量
数据更新至: 2024-06-28
技术指标
13.47
MA5 (5日均线)
13.98
MA10 (10日均线)
13.70
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 | 13.21 | 13.71 | 13.21 | 13.39 | +0.22% | 103,528 | 139,860,345 |
| 2024-06-27 | 13.7 | 13.82 | 13.3 | 13.36 | -2.41% | 107,273 | 144,958,360 |
| 2024-06-26 | 13.21 | 13.77 | 12.67 | 13.69 | +4.34% | 154,634 | 205,355,778 |
| 2024-06-25 | 13.82 | 14.14 | 12.87 | 13.12 | -4.86% | 193,576 | 261,907,124 |
| 2024-06-24 | 13.72 | 14.28 | 13.69 | 13.79 | -1.15% | 145,233 | 203,192,822 |
| 2024-06-21 | 14.15 | 14.25 | 13.62 | 13.95 | -2.52% | 142,478 | 198,923,087 |
| 2024-06-20 | 14.72 | 15.18 | 14.31 | 14.31 | -3.9% | 233,488 | 344,893,760 |
| 2024-06-19 | 14.5 | 15.36 | 14.31 | 14.89 | +2.34% | 238,642 | 352,137,972 |
| 2024-06-18 | 14.54 | 14.65 | 14.26 | 14.55 | -1.09% | 207,891 | 300,291,633 |
| 2024-06-17 | 13.95 | 14.81 | 13.7 | 14.71 | +5.07% | 272,849 | 392,283,835 |
| 2024-06-14 | 13.35 | 14 | 13.33 | 14 | +3.7% | 183,424 | 252,073,320 |
| 2024-06-13 | 13.78 | 14.04 | 13.39 | 13.5 | -3.23% | 190,441 | 262,112,951 |
| 2024-06-12 | 14.12 | 14.16 | 13.78 | 13.95 | -3.06% | 220,578 | 307,177,611 |
| 2024-06-11 | 13.62 | 14.52 | 13.59 | 14.39 | +3.53% | 313,283 | 440,528,685 |
| 2024-06-07 | 13.15 | 13.9 | 12.95 | 13.9 | +5.54% | 307,949 | 418,497,248 |
| 2024-06-06 | 12.59 | 13.18 | 12.36 | 13.17 | +4.94% | 202,427 | 260,610,307 |
| 2024-06-05 | 12.7 | 12.91 | 12.48 | 12.55 | -1.41% | 81,732 | 103,919,252 |
| 2024-06-04 | 12.95 | 12.96 | 12.46 | 12.73 | -2.3% | 106,720 | 134,641,540 |
| 2024-06-03 | 12.9 | 13.24 | 12.78 | 13.03 | +0.54% | 125,540 | 163,503,638 |
| 2024-05-31 | 13.1 | 13.3 | 12.9 | 12.96 | -1.89% | 141,820 | 185,250,808 |
| 2024-05-30 | 12.9 | 13.4 | 12.84 | 13.21 | +0.15% | 202,029 | 265,913,446 |
| 2024-05-29 | 12.35 | 13.21 | 12.33 | 13.19 | +5.18% | 210,879 | 272,843,876 |
| 2024-05-28 | 12.38 | 12.96 | 12.23 | 12.54 | +1.29% | 182,997 | 231,366,019 |
| 2024-05-27 | 11.68 | 12.5 | 11.41 | 12.38 | +6.08% | 123,652 | 149,213,289 |
| 2024-05-24 | 11.87 | 11.99 | 11.64 | 11.67 | -2.26% | 37,963 | 44,753,666 |
| 2024-05-23 | 12.16 | 12.18 | 11.9 | 11.94 | -1.57% | 44,409 | 53,237,043 |
| 2024-05-22 | 11.97 | 12.15 | 11.94 | 12.13 | +0.92% | 33,352 | 40,173,863 |
| 2024-05-21 | 12.17 | 12.17 | 11.93 | 12.02 | -1.64% | 47,333 | 56,931,223 |
| 2024-05-20 | 12.09 | 12.61 | 12.04 | 12.22 | +1.16% | 69,926 | 85,917,180 |
| 2024-05-17 | 11.83 | 12.08 | 11.74 | 12.08 | +2.03% | 42,337 | 50,548,852 |
| 2024-05-16 | 11.81 | 11.96 | 11.77 | 11.84 | +0.77% | 38,253 | 45,377,834 |
| 2024-05-15 | 11.88 | 11.92 | 11.71 | 11.75 | -1.43% | 46,416 | 54,752,486 |
| 2024-05-14 | 12.01 | 12.2 | 11.85 | 11.92 | -0.75% | 43,473 | 52,039,959 |
| 2024-05-13 | 12.23 | 12.29 | 11.97 | 12.01 | -2.75% | 46,157 | 55,744,304 |
| 2024-05-10 | 12.84 | 12.87 | 12.29 | 12.35 | -3.74% | 70,106 | 87,443,345 |
| 2024-05-09 | 12.76 | 12.95 | 12.75 | 12.83 | +0.55% | 51,777 | 66,416,005 |
| 2024-05-08 | 12.88 | 13.03 | 12.67 | 12.76 | -1.47% | 42,807 | 54,933,608 |
| 2024-05-07 | 12.89 | 13.05 | 12.83 | 12.95 | +0.62% | 41,705 | 53,950,371 |
| 2024-05-06 | 12.87 | 12.99 | 12.72 | 12.87 | +1.42% | 42,641 | 54,775,623 |
| 2024-04-30 | 12.64 | 12.74 | 12.5 | 12.69 | +0.32% | 46,608 | 58,868,391 |
| 2024-04-29 | 12.32 | 12.68 | 12.26 | 12.65 | +3.43% | 66,166 | 83,176,761 |
| 2024-04-26 | 11.88 | 12.27 | 11.88 | 12.23 | +2.34% | 41,548 | 50,458,479 |
| 2024-04-25 | 11.85 | 12.12 | 11.79 | 11.95 | +0.42% | 32,103 | 38,410,206 |
| 2024-04-24 | 11.51 | 11.9 | 11.51 | 11.9 | +3.39% | 38,993 | 45,887,505 |
| 2024-04-23 | 11.44 | 11.6 | 11.4 | 11.51 | +1.05% | 31,176 | 35,887,820 |
| 2024-04-22 | 11.41 | 11.55 | 11.12 | 11.39 | -0.18% | 31,913 | 36,301,288 |
| 2024-04-19 | 11.54 | 11.55 | 11.23 | 11.41 | -1.3% | 36,736 | 41,843,324 |
| 2024-04-18 | 11.48 | 11.77 | 11.4 | 11.56 | -0.34% | 49,201 | 57,188,925 |
| 2024-04-17 | 11.08 | 11.63 | 11.08 | 11.6 | +6.13% | 54,628 | 62,513,930 |
| 2024-04-16 | 11.68 | 11.77 | 10.9 | 10.93 | -7.22% | 69,780 | 77,868,184 |
| 2024-04-15 | 12.1 | 12.28 | 11.52 | 11.78 | -3.2% | 58,212 | 68,978,974 |
| 2024-04-12 | 12.27 | 12.4 | 12.12 | 12.17 | -0.57% | 36,498 | 44,753,833 |
| 2024-04-11 | 12.25 | 12.47 | 12.15 | 12.24 | -0.16% | 32,869 | 40,500,299 |
| 2024-04-10 | 12.81 | 12.81 | 12.17 | 12.26 | -4.22% | 53,667 | 66,264,035 |
| 2024-04-09 | 12.58 | 12.83 | 12.51 | 12.8 | +2.24% | 36,628 | 46,492,318 |
| 2024-04-08 | 13.05 | 13.1 | 12.52 | 12.52 | -5.44% | 57,140 | 73,048,945 |
| 2024-04-03 | 13.2 | 13.53 | 12.96 | 13.24 | +0.23% | 63,090 | 83,497,320 |
| 2024-04-02 | 13.26 | 13.27 | 13.02 | 13.21 | -0.45% | 41,706 | 54,916,589 |
| 2024-04-01 | 13.03 | 13.3 | 13.03 | 13.27 | +2.08% | 45,599 | 60,186,856 |
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：