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)
N/A
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 |
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：