股票概览
13.11
+1.16%
+0.15
12.81
开盘价
13.38
最高价
12.81
最低价
13,409
成交量
数据更新至: 2024-06-28
技术指标
12.92
MA5 (5日均线)
13.16
MA10 (10日均线)
13.50
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 | 12.81 | 13.38 | 12.81 | 13.11 | +1.16% | 13,409 | 17,698,771 |
| 2024-06-27 | 13.3 | 13.43 | 12.95 | 12.96 | -1.89% | 10,543 | 13,873,856 |
| 2024-06-26 | 12.9 | 13.21 | 12.57 | 13.21 | +3.61% | 15,331 | 19,715,860 |
| 2024-06-25 | 12.5 | 12.93 | 12.49 | 12.75 | +1.35% | 14,220 | 18,170,811 |
| 2024-06-24 | 13.2 | 13.2 | 12.52 | 12.58 | -4.55% | 16,213 | 20,566,899 |
| 2024-06-21 | 13.25 | 13.36 | 13.05 | 13.18 | -0.9% | 7,625 | 10,081,699 |
| 2024-06-20 | 13.62 | 13.72 | 13.25 | 13.3 | -2.42% | 11,496 | 15,416,606 |
| 2024-06-19 | 13.73 | 13.79 | 13.59 | 13.63 | +0.15% | 10,639 | 14,553,072 |
| 2024-06-18 | 13.44 | 13.66 | 13.15 | 13.61 | +2.41% | 15,605 | 21,044,604 |
| 2024-06-17 | 13.79 | 13.79 | 13.21 | 13.29 | -2.57% | 16,303 | 21,773,855 |
| 2024-06-14 | 13.8 | 13.9 | 13.49 | 13.64 | -0.66% | 10,233 | 13,966,956 |
| 2024-06-13 | 13.79 | 13.93 | 13.63 | 13.73 | -0.15% | 12,408 | 17,136,019 |
| 2024-06-12 | 13.49 | 13.85 | 13.4 | 13.75 | +2.15% | 11,232 | 15,356,359 |
| 2024-06-11 | 13.75 | 13.75 | 13.11 | 13.46 | -0.22% | 16,050 | 21,484,504 |
| 2024-06-07 | 13 | 13.51 | 12.89 | 13.49 | +6.3% | 26,458 | 34,996,029 |
| 2024-06-06 | 13.73 | 13.86 | 12.53 | 12.69 | -7.91% | 29,931 | 38,754,412 |
| 2024-06-05 | 14.11 | 14.11 | 13.77 | 13.78 | -2.75% | 14,041 | 19,489,065 |
| 2024-06-04 | 14.58 | 14.58 | 13.99 | 14.17 | -2.88% | 15,349 | 21,788,005 |
| 2024-06-03 | 15.24 | 15.24 | 14.39 | 14.59 | -3.38% | 15,643 | 23,063,722 |
| 2024-05-31 | 14.77 | 15.19 | 14.77 | 15.1 | +1.55% | 10,919 | 16,416,695 |
| 2024-05-30 | 14.87 | 15.01 | 14.78 | 14.87 | -0.47% | 8,762 | 13,036,579 |
| 2024-05-29 | 14.97 | 15.17 | 14.86 | 14.94 | -0.33% | 9,031 | 13,558,930 |
| 2024-05-28 | 15.35 | 15.35 | 14.97 | 14.99 | -2.35% | 9,164 | 13,856,977 |
| 2024-05-27 | 15.2 | 15.39 | 14.9 | 15.35 | +0.52% | 19,764 | 29,946,423 |
| 2024-05-24 | 15.15 | 15.9 | 14.93 | 15.27 | +0.73% | 22,452 | 34,525,806 |
| 2024-05-23 | 15.4 | 15.5 | 15.03 | 15.16 | -1.37% | 14,336 | 21,744,174 |
| 2024-05-22 | 15.6 | 15.6 | 15.21 | 15.37 | -1.54% | 15,655 | 24,033,900 |
| 2024-05-21 | 16.09 | 16.26 | 15.42 | 15.61 | -2.98% | 23,641 | 37,138,581 |
| 2024-05-20 | 16.25 | 16.46 | 16.05 | 16.09 | -1.05% | 15,735 | 25,562,271 |
| 2024-05-17 | 16.2 | 16.27 | 15.95 | 16.26 | +0.37% | 9,119 | 14,693,735 |
| 2024-05-16 | 16.15 | 16.38 | 16.11 | 16.2 | +0.62% | 10,347 | 16,797,960 |
| 2024-05-15 | 16.2 | 16.6 | 16 | 16.1 | +0.06% | 19,839 | 32,316,401 |
| 2024-05-14 | 15.91 | 16.25 | 15.9 | 16.09 | +1.13% | 11,952 | 19,188,700 |
| 2024-05-13 | 16.4 | 16.47 | 15.87 | 15.91 | -3.52% | 24,906 | 39,877,392 |
| 2024-05-10 | 16.85 | 17.04 | 16.41 | 16.49 | -2.54% | 22,816 | 38,182,407 |
| 2024-05-09 | 16.47 | 17 | 16.4 | 16.92 | +3.23% | 29,384 | 49,352,849 |
| 2024-05-08 | 16.51 | 16.51 | 16.15 | 16.39 | +0.12% | 17,560 | 28,684,754 |
| 2024-05-07 | 16.49 | 16.49 | 16.23 | 16.37 | -1.03% | 17,520 | 28,615,060 |
| 2024-05-06 | 16.51 | 16.59 | 16.16 | 16.54 | +0.85% | 27,684 | 45,410,554 |
| 2024-04-30 | 15.7 | 16.53 | 15.7 | 16.4 | +4.53% | 43,816 | 71,152,134 |
| 2024-04-29 | 15 | 15.77 | 14.91 | 15.69 | +4.6% | 26,081 | 40,091,343 |
| 2024-04-26 | 14.92 | 15.1 | 14.62 | 15 | +1.69% | 19,006 | 28,353,263 |
| 2024-04-25 | 15.06 | 15.24 | 14.7 | 14.75 | -1.86% | 18,836 | 28,116,228 |
| 2024-04-24 | 14.79 | 15.05 | 14.68 | 15.03 | +2.95% | 14,876 | 22,196,931 |
| 2024-04-23 | 14.62 | 14.8 | 14.33 | 14.6 | +1.88% | 19,626 | 28,575,584 |
| 2024-04-22 | 14.82 | 14.85 | 14.02 | 14.33 | -3.18% | 18,660 | 26,867,923 |
| 2024-04-19 | 15.2 | 15.48 | 14.68 | 14.8 | -2.57% | 17,345 | 25,920,132 |
| 2024-04-18 | 15.49 | 15.53 | 14.9 | 15.19 | -2% | 20,248 | 30,860,069 |
| 2024-04-17 | 13.63 | 15.54 | 13.63 | 15.5 | +5.59% | 35,042 | 52,205,261 |
| 2024-04-16 | 16.13 | 16.13 | 14.68 | 14.68 | -9.99% | 23,277 | 34,882,738 |
| 2024-04-15 | 17.41 | 17.41 | 15.88 | 16.31 | -6.75% | 42,770 | 70,427,816 |
| 2024-04-12 | 17.15 | 17.77 | 17.15 | 17.49 | +1.45% | 24,154 | 42,338,142 |
| 2024-04-11 | 16.91 | 17.41 | 16.91 | 17.24 | +0.35% | 20,682 | 35,658,421 |
| 2024-04-10 | 17.37 | 17.79 | 16.98 | 17.18 | -1.6% | 26,845 | 46,724,076 |
| 2024-04-09 | 16.78 | 17.86 | 16.78 | 17.46 | +2.34% | 29,130 | 50,842,056 |
| 2024-04-08 | 17.82 | 18.16 | 17.06 | 17.06 | -5.48% | 44,095 | 77,737,516 |
| 2024-04-03 | 17.4 | 18.25 | 17.08 | 18.05 | +2.79% | 58,530 | 104,460,171 |
| 2024-04-02 | 17.21 | 17.72 | 17 | 17.56 | +3.11% | 61,082 | 105,941,678 |
| 2024-04-01 | 16.88 | 17.19 | 16.75 | 17.03 | +0.89% | 35,587 | 60,333,027 |
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：