股票概览
13.46
+1.58%
+0.21
13.11
开盘价
13.55
最高价
13.11
最低价
13,080
成交量
数据更新至: 2024-06-28
技术指标
13.24
MA5 (5日均线)
13.40
MA10 (10日均线)
13.66
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 | 13.11 | 13.55 | 13.11 | 13.46 | +1.58% | 13,080 | 17,567,697 |
| 2024-06-27 | 13.47 | 13.56 | 13.24 | 13.25 | -1.71% | 10,249 | 13,692,074 |
| 2024-06-26 | 13.08 | 13.5 | 13.02 | 13.48 | +2.98% | 14,310 | 18,992,360 |
| 2024-06-25 | 12.88 | 13.24 | 12.87 | 13.09 | +1.32% | 14,607 | 19,152,618 |
| 2024-06-24 | 13.43 | 13.47 | 12.9 | 12.92 | -4.08% | 24,543 | 32,048,863 |
| 2024-06-21 | 13.31 | 13.59 | 13.31 | 13.47 | +0.52% | 8,005 | 10,779,151 |
| 2024-06-20 | 13.67 | 13.73 | 13.38 | 13.4 | -1.98% | 13,680 | 18,426,552 |
| 2024-06-19 | 13.71 | 13.83 | 13.67 | 13.67 | -0.44% | 9,990 | 13,727,145 |
| 2024-06-18 | 13.57 | 13.75 | 13.52 | 13.73 | +1.18% | 15,305 | 20,858,797 |
| 2024-06-17 | 13.86 | 13.93 | 13.53 | 13.57 | -2.58% | 15,265 | 20,919,071 |
| 2024-06-14 | 13.75 | 13.97 | 13.75 | 13.93 | +0.36% | 9,987 | 13,883,243 |
| 2024-06-13 | 13.98 | 14.03 | 13.8 | 13.88 | -0.57% | 12,315 | 17,134,076 |
| 2024-06-12 | 13.68 | 13.96 | 13.62 | 13.96 | +1.97% | 17,509 | 24,239,348 |
| 2024-06-11 | 13.72 | 13.78 | 13.45 | 13.69 | -0.58% | 16,381 | 22,292,459 |
| 2024-06-07 | 13.38 | 13.83 | 13.38 | 13.77 | +3.61% | 28,264 | 38,710,207 |
| 2024-06-06 | 13.7 | 13.8 | 13.1 | 13.29 | -2.99% | 30,647 | 41,025,157 |
| 2024-06-05 | 14.16 | 14.22 | 13.69 | 13.7 | -3.66% | 20,962 | 29,120,408 |
| 2024-06-04 | 14.29 | 14.29 | 14.08 | 14.22 | -0.7% | 15,643 | 22,128,538 |
| 2024-06-03 | 14.36 | 14.42 | 14.12 | 14.32 | -0.35% | 21,260 | 30,368,718 |
| 2024-05-31 | 14.55 | 14.57 | 14.31 | 14.37 | -4.2% | 19,650 | 28,326,026 |
| 2024-05-30 | 15.19 | 15.25 | 14.86 | 15 | -1.83% | 28,311 | 42,536,809 |
| 2024-05-29 | 15.01 | 15.29 | 14.9 | 15.28 | +1.06% | 30,554 | 46,343,307 |
| 2024-05-28 | 14.97 | 15.32 | 14.86 | 15.12 | +1.2% | 30,098 | 45,635,791 |
| 2024-05-27 | 14.89 | 14.99 | 14.71 | 14.94 | +1.01% | 19,023 | 28,241,642 |
| 2024-05-24 | 14.74 | 15 | 14.68 | 14.79 | +0.34% | 20,437 | 30,457,461 |
| 2024-05-23 | 15.06 | 15.15 | 14.67 | 14.74 | -2.58% | 28,047 | 41,652,207 |
| 2024-05-22 | 15.13 | 15.28 | 15.09 | 15.13 | -0.13% | 18,654 | 28,290,735 |
| 2024-05-21 | 15.34 | 15.34 | 15.09 | 15.15 | -1.3% | 22,481 | 34,075,405 |
| 2024-05-20 | 15.03 | 15.36 | 15.02 | 15.35 | +2.13% | 34,605 | 52,734,566 |
| 2024-05-17 | 14.94 | 15.16 | 14.84 | 15.03 | +0.67% | 24,593 | 36,852,997 |
| 2024-05-16 | 14.99 | 15.17 | 14.88 | 14.93 | -0.33% | 25,008 | 37,541,510 |
| 2024-05-15 | 15.32 | 15.34 | 14.92 | 14.98 | -3.04% | 43,762 | 66,130,572 |
| 2024-05-14 | 15.52 | 15.68 | 15.32 | 15.45 | -2.09% | 63,668 | 98,531,371 |
| 2024-05-13 | 15.1 | 15.78 | 15.07 | 15.78 | +4.37% | 87,933 | 136,864,375 |
| 2024-05-10 | 15.16 | 15.27 | 15.04 | 15.12 | -0.07% | 29,511 | 44,688,307 |
| 2024-05-09 | 14.96 | 15.24 | 14.96 | 15.13 | +0.87% | 28,891 | 43,674,757 |
| 2024-05-08 | 15.05 | 15.12 | 14.92 | 15 | -0.33% | 24,459 | 36,714,632 |
| 2024-05-07 | 15.03 | 15.18 | 14.93 | 15.05 | -0.66% | 33,002 | 49,583,131 |
| 2024-05-06 | 14.85 | 15.2 | 14.82 | 15.15 | +2.3% | 50,977 | 76,746,201 |
| 2024-04-30 | 14.71 | 14.92 | 14.65 | 14.81 | +0.41% | 34,790 | 51,491,373 |
| 2024-04-29 | 14.5 | 14.85 | 14.42 | 14.75 | +1.72% | 43,393 | 63,395,603 |
| 2024-04-26 | 14.85 | 14.85 | 14.4 | 14.5 | -2.16% | 64,550 | 93,706,750 |
| 2024-04-25 | 14.14 | 15 | 14.1 | 14.82 | +3.49% | 63,269 | 92,429,612 |
| 2024-04-24 | 13.96 | 14.36 | 13.78 | 14.32 | +5.53% | 52,441 | 73,857,926 |
| 2024-04-23 | 13.39 | 13.75 | 13.35 | 13.57 | +1.42% | 22,376 | 30,400,367 |
| 2024-04-22 | 13.56 | 13.7 | 13.1 | 13.38 | -3.25% | 33,604 | 44,936,417 |
| 2024-04-19 | 13.3 | 13.99 | 13.26 | 13.83 | +3.21% | 39,955 | 54,958,551 |
| 2024-04-18 | 13.68 | 13.73 | 13.35 | 13.4 | -1.98% | 31,076 | 41,849,600 |
| 2024-04-17 | 12.96 | 13.71 | 12.81 | 13.67 | +7.55% | 43,871 | 59,099,831 |
| 2024-04-16 | 13.91 | 13.93 | 12.6 | 12.71 | -8.89% | 55,044 | 71,535,767 |
| 2024-04-15 | 14.58 | 14.62 | 13.66 | 13.95 | -3.99% | 58,973 | 82,892,256 |
| 2024-04-12 | 14.75 | 14.99 | 14.46 | 14.53 | -2.81% | 50,732 | 74,676,807 |
| 2024-04-11 | 14.6 | 15.3 | 14.33 | 14.95 | +2.4% | 64,874 | 96,466,019 |
| 2024-04-10 | 14.38 | 14.66 | 14.33 | 14.6 | +1.11% | 43,197 | 62,800,543 |
| 2024-04-09 | 14.27 | 14.53 | 14.27 | 14.44 | +0.56% | 21,480 | 30,940,643 |
| 2024-04-08 | 14.72 | 14.72 | 14.25 | 14.36 | -2.51% | 41,205 | 59,713,367 |
| 2024-04-03 | 14.65 | 15.07 | 14.43 | 14.73 | +0.96% | 40,954 | 60,422,604 |
| 2024-04-02 | 14.37 | 14.65 | 14.32 | 14.59 | +1.6% | 33,299 | 48,437,769 |
| 2024-04-01 | 14.4 | 14.41 | 14.22 | 14.36 | +0.63% | 28,119 | 40,208,868 |
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：