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)
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 | 13.28 | 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 |
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：