股票概览
12.96
+0.39%
+0.05
13
开盘价
13.13
最高价
12.9
最低价
14,694
成交量
数据更新至: 2024-06-28
技术指标
12.92
MA5 (5日均线)
13.15
MA10 (10日均线)
13.43
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 | 13.13 | 12.9 | 12.96 | +0.39% | 14,694 | 19,138,811 |
| 2024-06-27 | 13.16 | 13.29 | 12.89 | 12.91 | -1.9% | 14,352 | 18,752,704 |
| 2024-06-26 | 12.81 | 13.16 | 12.6 | 13.16 | +2.33% | 17,121 | 22,087,070 |
| 2024-06-25 | 12.71 | 13.01 | 12.71 | 12.86 | +1.26% | 16,335 | 21,042,139 |
| 2024-06-24 | 13.01 | 13.01 | 12.68 | 12.7 | -3.05% | 20,575 | 26,346,987 |
| 2024-06-21 | 13.13 | 13.36 | 13.06 | 13.1 | -1.28% | 16,312 | 21,497,252 |
| 2024-06-20 | 13.56 | 13.73 | 13.25 | 13.27 | -2.64% | 26,407 | 35,456,140 |
| 2024-06-19 | 13.57 | 14.05 | 13.57 | 13.63 | +0.52% | 30,027 | 41,302,282 |
| 2024-06-18 | 13.38 | 13.66 | 13.38 | 13.56 | +1.35% | 21,329 | 28,910,920 |
| 2024-06-17 | 13.45 | 13.51 | 13.27 | 13.38 | -0.89% | 14,185 | 18,994,201 |
| 2024-06-14 | 13.4 | 13.6 | 13.2 | 13.5 | -0.15% | 21,370 | 28,686,606 |
| 2024-06-13 | 13.8 | 13.92 | 13.49 | 13.52 | -1.96% | 22,483 | 30,603,128 |
| 2024-06-12 | 13.48 | 13.82 | 13.34 | 13.79 | +2.3% | 34,407 | 47,063,187 |
| 2024-06-11 | 13.4 | 13.5 | 13.03 | 13.48 | -0.07% | 44,149 | 58,635,651 |
| 2024-06-07 | 14 | 14 | 13.48 | 13.49 | -4.6% | 69,106 | 94,500,015 |
| 2024-06-06 | 13.51 | 14.67 | 12.66 | 14.14 | +6% | 98,713 | 137,205,911 |
| 2024-06-05 | 13.62 | 13.62 | 13.33 | 13.34 | -2.06% | 19,173 | 25,753,260 |
| 2024-06-04 | 13.89 | 13.89 | 13.39 | 13.62 | -1.8% | 24,300 | 32,909,787 |
| 2024-06-03 | 14.34 | 14.34 | 13.66 | 13.87 | -2.6% | 31,739 | 44,148,283 |
| 2024-05-31 | 14.19 | 14.33 | 14.12 | 14.24 | +0.07% | 17,034 | 24,268,982 |
| 2024-05-30 | 14.35 | 14.45 | 14.07 | 14.23 | -1.45% | 22,073 | 31,458,307 |
| 2024-05-29 | 14.28 | 14.54 | 14.21 | 14.44 | +1.12% | 24,799 | 35,691,215 |
| 2024-05-28 | 14.5 | 14.5 | 14.21 | 14.28 | -0.56% | 28,769 | 41,251,795 |
| 2024-05-27 | 14.6 | 14.74 | 14.14 | 14.36 | -1.64% | 54,707 | 78,529,545 |
| 2024-05-24 | 14.86 | 14.94 | 14.49 | 14.6 | -2.47% | 41,240 | 60,819,875 |
| 2024-05-23 | 15.25 | 15.28 | 14.87 | 14.97 | -2.48% | 29,594 | 44,452,906 |
| 2024-05-22 | 15.7 | 15.7 | 15.2 | 15.35 | -2.6% | 43,429 | 66,975,250 |
| 2024-05-21 | 16.02 | 16.15 | 15.61 | 15.76 | -3.73% | 39,196 | 61,787,858 |
| 2024-05-20 | 15.6 | 16.74 | 15.6 | 16.37 | +6.09% | 66,228 | 107,142,082 |
| 2024-05-17 | 15.33 | 15.54 | 15.23 | 15.43 | +0.33% | 22,496 | 34,522,397 |
| 2024-05-16 | 15.35 | 15.55 | 15.23 | 15.38 | +1.05% | 25,771 | 39,745,015 |
| 2024-05-15 | 15.4 | 15.69 | 15.06 | 15.22 | -0.78% | 34,864 | 53,722,404 |
| 2024-05-14 | 15.13 | 15.44 | 15.01 | 15.34 | +1.79% | 34,239 | 52,198,522 |
| 2024-05-13 | 15.8 | 15.83 | 14.73 | 15.07 | -7.38% | 67,959 | 104,216,530 |
| 2024-05-10 | 16.75 | 17.19 | 16.25 | 16.27 | -2.28% | 45,873 | 75,896,869 |
| 2024-05-09 | 16.46 | 16.87 | 16.46 | 16.65 | +0.3% | 36,099 | 60,220,856 |
| 2024-05-08 | 17.18 | 17.26 | 16.59 | 16.6 | -2.35% | 44,984 | 75,845,143 |
| 2024-05-07 | 16.96 | 17.26 | 16.78 | 17 | +0.24% | 51,458 | 87,781,738 |
| 2024-05-06 | 16.74 | 16.97 | 16.46 | 16.96 | +2.05% | 52,826 | 88,837,132 |
| 2024-04-30 | 16.95 | 17.18 | 16.62 | 16.62 | -1.19% | 42,662 | 71,872,869 |
| 2024-04-29 | 16.54 | 16.88 | 16.3 | 16.82 | +0.3% | 48,323 | 80,494,530 |
| 2024-04-26 | 17.14 | 17.14 | 16.71 | 16.77 | -1.64% | 56,284 | 94,804,115 |
| 2024-04-25 | 16.95 | 17.31 | 16.47 | 17.05 | -2.01% | 69,732 | 118,545,955 |
| 2024-04-24 | 17.58 | 17.92 | 16.98 | 17.4 | +3.2% | 102,307 | 177,346,113 |
| 2024-04-23 | 15.41 | 16.86 | 15.41 | 16.86 | +9.98% | 70,563 | 113,596,610 |
| 2024-04-22 | 16.9 | 16.9 | 15.27 | 15.33 | -9.61% | 94,166 | 147,710,260 |
| 2024-04-19 | 15.64 | 16.96 | 15.54 | 16.96 | +9.99% | 48,720 | 80,535,813 |
| 2024-04-18 | 15.8 | 15.97 | 15.2 | 15.42 | -1.66% | 32,917 | 51,143,091 |
| 2024-04-17 | 14.57 | 15.75 | 14.55 | 15.68 | +7.62% | 43,554 | 67,172,868 |
| 2024-04-16 | 15.63 | 15.82 | 14.37 | 14.57 | -8.25% | 54,001 | 78,988,993 |
| 2024-04-15 | 17.28 | 17.28 | 15.57 | 15.88 | -8.16% | 64,803 | 103,822,161 |
| 2024-04-12 | 16.93 | 17.65 | 16.92 | 17.29 | +2.19% | 38,530 | 66,559,423 |
| 2024-04-11 | 16.75 | 17.3 | 16.53 | 16.92 | +0.53% | 23,601 | 40,251,015 |
| 2024-04-10 | 17.3 | 17.3 | 16.55 | 16.83 | -2.32% | 27,245 | 45,897,130 |
| 2024-04-09 | 17.47 | 17.65 | 16.96 | 17.23 | -1.94% | 35,639 | 61,349,439 |
| 2024-04-08 | 17.44 | 18.08 | 17.29 | 17.57 | -2.82% | 42,996 | 75,855,377 |
| 2024-04-03 | 18.2 | 18.6 | 17.76 | 18.08 | -0.06% | 58,295 | 105,936,451 |
| 2024-04-02 | 17.48 | 18.53 | 17.46 | 18.09 | +3.43% | 58,033 | 105,064,277 |
| 2024-04-01 | 17.24 | 17.51 | 16.79 | 17.49 | +1.33% | 31,553 | 54,249,339 |
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：