股票概览
13.19
-0.15%
-0.02
13.2
开盘价
13.43
最高价
13.1
最低价
15,057
成交量
数据更新至: 2024-06-28
技术指标
13.23
MA5 (5日均线)
13.38
MA10 (10日均线)
13.76
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 | 13.2 | 13.43 | 13.1 | 13.19 | -0.15% | 15,057 | 19,972,423 |
| 2024-06-27 | 13.33 | 13.56 | 13.15 | 13.21 | -1.78% | 14,223 | 18,912,074 |
| 2024-06-26 | 13.17 | 13.5 | 13.03 | 13.45 | +2.28% | 15,422 | 20,503,714 |
| 2024-06-25 | 12.99 | 13.41 | 12.99 | 13.15 | +0.08% | 17,045 | 22,474,502 |
| 2024-06-24 | 13.26 | 13.45 | 12.95 | 13.14 | -2.38% | 25,292 | 33,340,189 |
| 2024-06-21 | 13.21 | 13.58 | 13.21 | 13.46 | +0.6% | 15,482 | 20,782,620 |
| 2024-06-20 | 13.51 | 13.61 | 13.24 | 13.38 | -0.89% | 18,385 | 24,646,026 |
| 2024-06-19 | 13.57 | 13.78 | 13.42 | 13.5 | -0.81% | 16,532 | 22,338,131 |
| 2024-06-18 | 13.57 | 13.67 | 13.37 | 13.61 | -0.37% | 19,630 | 26,567,056 |
| 2024-06-17 | 13.76 | 13.95 | 13.54 | 13.66 | -1.51% | 20,950 | 28,707,537 |
| 2024-06-14 | 13.82 | 14.08 | 13.71 | 13.87 | +0.43% | 16,069 | 22,268,289 |
| 2024-06-13 | 13.89 | 14.03 | 13.72 | 13.81 | -0.36% | 16,376 | 22,757,808 |
| 2024-06-12 | 13.96 | 14.08 | 13.76 | 13.86 | -0.57% | 13,183 | 18,313,159 |
| 2024-06-11 | 13.65 | 13.99 | 13.6 | 13.94 | +1.01% | 30,826 | 42,657,866 |
| 2024-06-07 | 13.64 | 13.93 | 13.48 | 13.8 | +1.02% | 29,176 | 40,002,990 |
| 2024-06-06 | 14.04 | 14.16 | 13.35 | 13.66 | -2.5% | 52,565 | 71,776,527 |
| 2024-06-05 | 14.49 | 14.73 | 13.94 | 14.01 | -4.43% | 41,205 | 58,623,178 |
| 2024-06-04 | 14.74 | 14.78 | 14.49 | 14.66 | -1.21% | 31,516 | 46,128,451 |
| 2024-06-03 | 15.19 | 15.23 | 14.7 | 14.84 | -0.87% | 25,034 | 37,499,302 |
| 2024-05-31 | 14.98 | 15.18 | 14.86 | 14.97 | +0.4% | 20,035 | 30,067,830 |
| 2024-05-30 | 15 | 15.15 | 14.83 | 14.91 | -0.6% | 17,452 | 26,195,755 |
| 2024-05-29 | 15.25 | 15.29 | 14.83 | 15 | -1.64% | 26,372 | 39,616,693 |
| 2024-05-28 | 15.45 | 15.45 | 15.12 | 15.25 | -1.29% | 19,417 | 29,705,500 |
| 2024-05-27 | 15.31 | 15.51 | 15.21 | 15.45 | +0.91% | 22,498 | 34,553,906 |
| 2024-05-24 | 15.24 | 15.45 | 15.19 | 15.31 | -0.2% | 19,667 | 30,111,001 |
| 2024-05-23 | 15.22 | 15.47 | 15.18 | 15.34 | -0.13% | 33,565 | 51,575,565 |
| 2024-05-22 | 16.24 | 16.32 | 15.26 | 15.36 | -5.48% | 51,390 | 80,229,591 |
| 2024-05-21 | 16.18 | 16.45 | 16.1 | 16.25 | -0.67% | 20,257 | 32,960,685 |
| 2024-05-20 | 16.37 | 16.69 | 15.98 | 16.36 | +0.68% | 42,072 | 68,502,776 |
| 2024-05-17 | 16.46 | 16.56 | 15.93 | 16.25 | -3.45% | 35,792 | 57,929,648 |
| 2024-05-16 | 17.2 | 17.35 | 16.78 | 16.83 | -3.16% | 34,572 | 58,823,656 |
| 2024-05-15 | 17.36 | 17.75 | 17.27 | 17.38 | +0.29% | 22,712 | 39,640,614 |
| 2024-05-14 | 17.06 | 17.52 | 16.94 | 17.33 | +1.58% | 17,216 | 29,744,704 |
| 2024-05-13 | 17.01 | 17.2 | 16.68 | 17.06 | +0.24% | 22,156 | 37,705,822 |
| 2024-05-10 | 16.66 | 17.14 | 16.57 | 17.02 | +2.22% | 28,187 | 47,714,857 |
| 2024-05-09 | 16.68 | 16.78 | 16.51 | 16.65 | +0.91% | 18,223 | 30,379,177 |
| 2024-05-08 | 16.56 | 16.64 | 16.37 | 16.5 | -0.36% | 26,754 | 44,183,436 |
| 2024-05-07 | 16.75 | 16.99 | 16.28 | 16.56 | -0.84% | 40,221 | 66,444,383 |
| 2024-05-06 | 16.4 | 16.89 | 16.08 | 16.7 | +4.64% | 54,434 | 90,671,484 |
| 2024-04-30 | 15.92 | 16.41 | 15.86 | 15.96 | -0.81% | 41,571 | 67,153,039 |
| 2024-04-29 | 16.27 | 16.56 | 15.36 | 16.09 | +3.81% | 73,430 | 117,054,123 |
| 2024-04-26 | 15.09 | 15.67 | 15.09 | 15.5 | +1.91% | 31,627 | 48,939,682 |
| 2024-04-25 | 15.53 | 15.65 | 15.14 | 15.21 | -2.37% | 25,073 | 38,464,278 |
| 2024-04-24 | 15.35 | 15.61 | 15.24 | 15.58 | +1.76% | 18,741 | 28,913,779 |
| 2024-04-23 | 15.34 | 15.55 | 15.23 | 15.31 | -0.71% | 21,979 | 33,711,422 |
| 2024-04-22 | 15.13 | 15.95 | 15.13 | 15.42 | +1.11% | 33,314 | 51,848,380 |
| 2024-04-19 | 15.34 | 15.55 | 15.1 | 15.25 | -0.72% | 27,223 | 41,590,593 |
| 2024-04-18 | 15.14 | 15.56 | 15.01 | 15.36 | +2.2% | 31,082 | 47,685,080 |
| 2024-04-17 | 14.88 | 15.23 | 14.88 | 15.03 | +1.69% | 34,331 | 51,684,628 |
| 2024-04-16 | 15.09 | 15.34 | 14.6 | 14.78 | -4.65% | 51,492 | 76,825,054 |
| 2024-04-15 | 15.75 | 15.8 | 15.05 | 15.5 | -2.39% | 49,085 | 76,021,481 |
| 2024-04-12 | 15.39 | 15.97 | 15.39 | 15.88 | +3.18% | 54,099 | 85,360,983 |
| 2024-04-11 | 14.9 | 15.65 | 14.86 | 15.39 | +2.94% | 57,825 | 88,691,925 |
| 2024-04-10 | 15 | 15.15 | 14.68 | 14.95 | -0.73% | 49,929 | 74,496,772 |
| 2024-04-09 | 14.94 | 15.45 | 14.94 | 15.06 | +0.4% | 55,476 | 83,992,494 |
| 2024-04-08 | 14.35 | 15.34 | 14.35 | 15 | +2.18% | 94,830 | 142,118,363 |
| 2024-04-03 | 14.31 | 15.18 | 14.31 | 14.68 | +3.31% | 106,583 | 156,931,656 |
| 2024-04-02 | 14.5 | 14.59 | 13.79 | 14.21 | +1.07% | 138,852 | 197,632,321 |
| 2024-04-01 | 13.33 | 14.06 | 13.1 | 14.06 | +10.02% | 57,263 | 79,903,309 |
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：