股票概览
13.26
-0.53%
-0.07
13.28
开盘价
13.76
最高价
13.19
最低价
42,631
成交量
数据更新至: 2024-06-28
技术指标
13.04
MA5 (5日均线)
13.44
MA10 (10日均线)
13.93
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 | 13.28 | 13.76 | 13.19 | 13.26 | -0.53% | 42,631 | 57,466,398 |
| 2024-06-27 | 13.3 | 13.88 | 13.25 | 13.33 | -0.74% | 52,473 | 71,460,556 |
| 2024-06-26 | 12.53 | 13.47 | 12.36 | 13.43 | +6.59% | 54,732 | 71,203,602 |
| 2024-06-25 | 12.52 | 12.86 | 12.51 | 12.6 | +0.32% | 24,814 | 31,411,085 |
| 2024-06-24 | 13.09 | 13.17 | 12.42 | 12.56 | -4.92% | 40,292 | 51,020,138 |
| 2024-06-21 | 13.56 | 13.59 | 13.2 | 13.21 | -2.58% | 27,162 | 36,257,094 |
| 2024-06-20 | 14.22 | 14.25 | 13.53 | 13.56 | -4.57% | 46,966 | 64,537,106 |
| 2024-06-19 | 14.13 | 14.81 | 13.93 | 14.21 | +0.78% | 44,806 | 64,345,978 |
| 2024-06-18 | 14.3 | 14.39 | 13.98 | 14.1 | +0.07% | 29,914 | 42,394,066 |
| 2024-06-17 | 14.1 | 14.28 | 13.92 | 14.09 | -1.95% | 28,797 | 40,543,574 |
| 2024-06-14 | 14.74 | 14.83 | 14.27 | 14.37 | -0.69% | 33,607 | 48,587,365 |
| 2024-06-13 | 14.79 | 15 | 14.39 | 14.47 | -2.16% | 46,291 | 67,464,360 |
| 2024-06-12 | 14.2 | 14.82 | 14.06 | 14.79 | +4.67% | 47,128 | 68,668,952 |
| 2024-06-11 | 13.94 | 14.34 | 13.26 | 14.13 | +2.91% | 57,031 | 79,212,133 |
| 2024-06-07 | 13.03 | 13.82 | 13.03 | 13.73 | +6.02% | 72,297 | 97,878,642 |
| 2024-06-06 | 14.02 | 14.24 | 12.74 | 12.95 | -7.63% | 80,418 | 106,109,002 |
| 2024-06-05 | 14.52 | 14.52 | 14.02 | 14.02 | -3.58% | 48,286 | 68,480,707 |
| 2024-06-04 | 15.5 | 15.5 | 14.35 | 14.54 | -7.03% | 75,974 | 111,628,553 |
| 2024-06-03 | 15.49 | 16.1 | 15.3 | 15.64 | +0.26% | 53,693 | 84,268,326 |
| 2024-05-31 | 15.6 | 15.76 | 15.47 | 15.6 | -1.2% | 33,673 | 52,523,036 |
| 2024-05-30 | 15.49 | 16.2 | 15.15 | 15.79 | +1.87% | 49,266 | 77,985,223 |
| 2024-05-29 | 15.53 | 15.84 | 15.45 | 15.5 | -0.39% | 23,349 | 36,428,972 |
| 2024-05-28 | 16.06 | 16.06 | 15.56 | 15.56 | -2.93% | 25,444 | 39,975,704 |
| 2024-05-27 | 15.93 | 16.09 | 15.45 | 16.03 | +1.33% | 35,194 | 55,334,521 |
| 2024-05-24 | 16.2 | 16.27 | 15.81 | 15.82 | -2.04% | 31,093 | 49,666,493 |
| 2024-05-23 | 16.94 | 16.94 | 16.09 | 16.15 | -4.21% | 44,950 | 73,314,705 |
| 2024-05-22 | 16.77 | 17.06 | 16.53 | 16.86 | +1.02% | 38,419 | 64,735,287 |
| 2024-05-21 | 17.1 | 17.21 | 16.64 | 16.69 | -2.63% | 48,755 | 81,974,361 |
| 2024-05-20 | 17.73 | 17.73 | 17.08 | 17.14 | -2.67% | 52,152 | 90,161,347 |
| 2024-05-17 | 18.06 | 18.1 | 17.4 | 17.61 | -1.73% | 43,728 | 76,985,946 |
| 2024-05-16 | 17.6 | 18.18 | 17.6 | 17.92 | +1.7% | 61,125 | 109,543,518 |
| 2024-05-15 | 17.4 | 18.05 | 17.02 | 17.62 | +1.26% | 62,729 | 110,424,935 |
| 2024-05-14 | 16.85 | 17.51 | 16.83 | 17.4 | +3.76% | 63,551 | 109,511,893 |
| 2024-05-13 | 17.63 | 17.64 | 16.66 | 16.77 | -5.25% | 61,678 | 104,229,818 |
| 2024-05-10 | 18.45 | 18.79 | 17.65 | 17.7 | -3.33% | 60,185 | 107,950,111 |
| 2024-05-09 | 18.63 | 18.69 | 18.29 | 18.31 | -0.33% | 48,291 | 88,949,272 |
| 2024-05-08 | 19.28 | 19.35 | 18.27 | 18.37 | -4.87% | 68,008 | 126,657,027 |
| 2024-05-07 | 19.3 | 19.82 | 19.11 | 19.31 | +0.94% | 72,211 | 140,230,749 |
| 2024-05-06 | 19.15 | 19.68 | 18.77 | 19.13 | +1.06% | 64,018 | 122,524,531 |
| 2024-04-30 | 19.19 | 19.4 | 18.61 | 18.93 | -1.56% | 66,419 | 125,965,654 |
| 2024-04-29 | 18.6 | 19.29 | 18.6 | 19.23 | +4% | 71,310 | 135,858,089 |
| 2024-04-26 | 17.92 | 18.84 | 17.92 | 18.49 | +2.55% | 69,754 | 128,490,351 |
| 2024-04-25 | 18.4 | 18.69 | 17.97 | 18.03 | -2.65% | 63,719 | 116,475,142 |
| 2024-04-24 | 18.26 | 18.64 | 18 | 18.52 | +0.93% | 70,723 | 130,362,356 |
| 2024-04-23 | 17.65 | 18.48 | 17.58 | 18.35 | +7% | 90,722 | 164,057,567 |
| 2024-04-22 | 17.86 | 18 | 17.07 | 17.15 | -5.61% | 63,278 | 110,008,924 |
| 2024-04-19 | 18.26 | 18.52 | 17.86 | 18.17 | -0.55% | 63,782 | 116,082,946 |
| 2024-04-18 | 18.39 | 18.94 | 17.5 | 18.27 | +1.44% | 116,691 | 213,663,146 |
| 2024-04-17 | 15.5 | 18.18 | 15.5 | 18.01 | +7.52% | 117,085 | 206,151,411 |
| 2024-04-16 | 18 | 18.5 | 16.75 | 16.75 | -9.99% | 45,708 | 77,806,207 |
| 2024-04-15 | 20.5 | 20.54 | 18.61 | 18.61 | -10.01% | 98,300 | 187,099,682 |
| 2024-04-12 | 20.7 | 21.3 | 20.53 | 20.68 | -1.66% | 74,027 | 154,454,325 |
| 2024-04-11 | 20.07 | 21.42 | 19.97 | 21.03 | +4.52% | 114,737 | 241,531,999 |
| 2024-04-10 | 21.88 | 21.89 | 19.95 | 20.12 | -8.09% | 114,642 | 235,258,901 |
| 2024-04-09 | 21.6 | 22.19 | 21.48 | 21.89 | +0.05% | 67,748 | 148,225,189 |
| 2024-04-08 | 22.55 | 22.64 | 21.2 | 21.88 | -5.2% | 121,813 | 265,996,419 |
| 2024-04-03 | 25.4 | 25.42 | 23.08 | 23.08 | -9.98% | 146,106 | 348,957,086 |
| 2024-04-02 | 27.33 | 27.48 | 25.21 | 25.64 | -7.3% | 138,569 | 366,794,850 |
| 2024-04-01 | 27 | 28.3 | 26.51 | 27.66 | -0.07% | 168,427 | 459,468,898 |
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：