股票概览
13.4
+1.59%
+0.21
13.1
开盘价
13.48
最高价
13.02
最低价
53,254
成交量
数据更新至: 2024-06-28
技术指标
13.27
MA5 (5日均线)
13.14
MA10 (10日均线)
13.14
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 | 13.1 | 13.48 | 13.02 | 13.4 | +1.59% | 53,254 | 70,870,652 |
| 2024-06-27 | 13.58 | 13.69 | 13.19 | 13.19 | -4.14% | 58,350 | 78,021,999 |
| 2024-06-26 | 13.5 | 13.8 | 12.86 | 13.76 | +1.03% | 103,059 | 136,677,233 |
| 2024-06-25 | 12.38 | 13.62 | 12.29 | 13.62 | +10.02% | 64,728 | 85,056,029 |
| 2024-06-24 | 12.64 | 12.73 | 12.14 | 12.38 | -4.03% | 30,001 | 37,186,083 |
| 2024-06-21 | 12.84 | 13.03 | 12.67 | 12.9 | +0.94% | 15,934 | 20,544,291 |
| 2024-06-20 | 13.09 | 13.23 | 12.78 | 12.78 | -2.89% | 18,745 | 24,351,994 |
| 2024-06-19 | 13.22 | 13.31 | 13.11 | 13.16 | -0.3% | 15,644 | 20,640,880 |
| 2024-06-18 | 13.05 | 13.23 | 12.79 | 13.2 | +1.62% | 20,104 | 26,349,110 |
| 2024-06-17 | 13.04 | 13.19 | 12.92 | 12.99 | -0.38% | 16,827 | 21,924,235 |
| 2024-06-14 | 13.05 | 13.22 | 12.94 | 13.04 | -0.99% | 20,879 | 27,255,349 |
| 2024-06-13 | 12.99 | 13.44 | 12.99 | 13.17 | +0.84% | 32,425 | 42,908,174 |
| 2024-06-12 | 12.75 | 13.15 | 12.75 | 13.06 | +2.51% | 32,646 | 42,537,686 |
| 2024-06-11 | 12.43 | 12.75 | 12.39 | 12.74 | +1.51% | 26,647 | 33,590,091 |
| 2024-06-07 | 12.45 | 12.69 | 12.28 | 12.55 | +0.88% | 27,896 | 34,898,116 |
| 2024-06-06 | 12.88 | 13.15 | 12.34 | 12.44 | -3.79% | 44,841 | 56,742,540 |
| 2024-06-05 | 13.65 | 13.8 | 12.91 | 12.93 | -6.03% | 59,958 | 78,900,622 |
| 2024-06-04 | 13.89 | 13.93 | 13.5 | 13.76 | -0.86% | 32,743 | 44,724,484 |
| 2024-06-03 | 13.73 | 14.19 | 13.6 | 13.88 | +0.36% | 65,367 | 91,332,454 |
| 2024-05-31 | 13.55 | 13.87 | 13.5 | 13.83 | +1.84% | 31,502 | 43,289,486 |
| 2024-05-30 | 13.45 | 13.62 | 13.31 | 13.58 | +0.15% | 22,904 | 30,925,216 |
| 2024-05-29 | 13.45 | 13.67 | 13.41 | 13.56 | -0.66% | 23,502 | 31,855,942 |
| 2024-05-28 | 13.95 | 13.95 | 13.62 | 13.65 | -2.5% | 31,509 | 43,329,425 |
| 2024-05-27 | 13.27 | 14 | 13.24 | 14 | +3.24% | 44,415 | 60,682,982 |
| 2024-05-24 | 13.59 | 13.81 | 13.47 | 13.56 | 0% | 25,387 | 34,622,965 |
| 2024-05-23 | 13.59 | 13.87 | 13.53 | 13.56 | -1.81% | 28,975 | 39,609,713 |
| 2024-05-22 | 13.76 | 14.15 | 13.71 | 13.81 | 0% | 38,069 | 52,879,356 |
| 2024-05-21 | 13.74 | 14 | 13.58 | 13.81 | +0.36% | 43,952 | 60,799,060 |
| 2024-05-20 | 13.66 | 13.77 | 13.56 | 13.76 | +0.51% | 33,840 | 46,308,639 |
| 2024-05-17 | 13.85 | 13.86 | 13.43 | 13.69 | -0.22% | 47,915 | 65,074,509 |
| 2024-05-16 | 13.87 | 14.02 | 13.65 | 13.72 | -1.08% | 51,750 | 71,313,053 |
| 2024-05-15 | 14.33 | 14.33 | 13.84 | 13.87 | -3.95% | 65,162 | 91,436,348 |
| 2024-05-14 | 14.33 | 14.66 | 14.23 | 14.44 | -1.63% | 76,215 | 109,628,166 |
| 2024-05-13 | 13.78 | 14.9 | 13.66 | 14.68 | +5.61% | 121,419 | 173,655,639 |
| 2024-05-10 | 14.06 | 14.06 | 13.64 | 13.9 | -1.28% | 57,493 | 79,465,659 |
| 2024-05-09 | 13.88 | 14.18 | 13.72 | 14.08 | +1.73% | 77,988 | 108,885,357 |
| 2024-05-08 | 13.75 | 14 | 13.65 | 13.84 | +0.51% | 76,560 | 105,606,692 |
| 2024-05-07 | 14.01 | 14.15 | 13.61 | 13.77 | -2.2% | 110,258 | 152,023,446 |
| 2024-05-06 | 14.04 | 14.42 | 13.76 | 14.08 | +5.31% | 187,791 | 263,972,753 |
| 2024-04-30 | 13.06 | 13.37 | 12.69 | 13.37 | +10.04% | 102,387 | 134,602,875 |
| 2024-04-29 | 11.84 | 12.16 | 11.8 | 12.15 | +2.62% | 29,364 | 35,267,391 |
| 2024-04-26 | 11.71 | 11.85 | 11.63 | 11.84 | +0.94% | 26,055 | 30,642,827 |
| 2024-04-25 | 11.64 | 11.82 | 11.56 | 11.73 | +0.26% | 25,382 | 29,707,565 |
| 2024-04-24 | 11.36 | 11.71 | 11.3 | 11.7 | +2.99% | 36,202 | 41,918,896 |
| 2024-04-23 | 11.24 | 11.55 | 11.21 | 11.36 | -0.26% | 37,688 | 42,969,357 |
| 2024-04-22 | 11.56 | 11.75 | 11.11 | 11.39 | -4.29% | 61,182 | 69,516,305 |
| 2024-04-19 | 12.51 | 12.8 | 11.5 | 11.9 | -4.42% | 113,259 | 135,719,811 |
| 2024-04-18 | 11.32 | 12.45 | 11.12 | 12.45 | +9.98% | 79,746 | 96,590,925 |
| 2024-04-17 | 10.5 | 11.32 | 10.5 | 11.32 | +6.89% | 39,735 | 43,947,868 |
| 2024-04-16 | 11.73 | 11.73 | 10.59 | 10.59 | -10.03% | 38,091 | 40,842,576 |
| 2024-04-15 | 12.03 | 12.3 | 11.22 | 11.77 | -3.84% | 43,746 | 50,752,577 |
| 2024-04-12 | 12.22 | 12.48 | 12.07 | 12.24 | +1.58% | 29,202 | 36,070,454 |
| 2024-04-11 | 11.93 | 12.29 | 11.84 | 12.05 | +0.58% | 21,267 | 25,836,564 |
| 2024-04-10 | 12.29 | 12.31 | 11.96 | 11.98 | -2.76% | 20,390 | 24,657,422 |
| 2024-04-09 | 12.3 | 12.46 | 12.13 | 12.32 | +1.23% | 17,889 | 21,993,776 |
| 2024-04-08 | 12.35 | 12.48 | 12.15 | 12.17 | -2.72% | 23,791 | 29,259,991 |
| 2024-04-03 | 12.68 | 12.7 | 12.33 | 12.51 | -1.65% | 25,722 | 32,085,252 |
| 2024-04-02 | 12.6 | 12.85 | 12.51 | 12.72 | +0.79% | 31,875 | 40,516,316 |
| 2024-04-01 | 12.24 | 12.62 | 12.22 | 12.62 | +3.1% | 28,752 | 35,795,575 |
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：