股票概览
13.64
+5.25%
+0.68
12.83
开盘价
13.92
最高价
12.81
最低价
141,720
成交量
数据更新至: 2024-06-28
技术指标
13.02
MA5 (5日均线)
13.38
MA10 (10日均线)
13.31
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 | 12.83 | 13.92 | 12.81 | 13.64 | +5.25% | 141,720 | 192,035,636 |
| 2024-06-27 | 13.28 | 13.4 | 12.95 | 12.96 | -2.04% | 76,337 | 100,559,539 |
| 2024-06-26 | 12.45 | 13.25 | 12.29 | 13.23 | +5.25% | 89,022 | 113,877,729 |
| 2024-06-25 | 12.85 | 12.9 | 12.27 | 12.57 | -1.02% | 94,672 | 118,707,924 |
| 2024-06-24 | 13.18 | 13.41 | 12.65 | 12.7 | -5.15% | 84,936 | 110,409,722 |
| 2024-06-21 | 13.37 | 13.58 | 13.02 | 13.39 | -1.4% | 96,301 | 128,672,273 |
| 2024-06-20 | 13.78 | 14.08 | 13.52 | 13.58 | -1.88% | 112,069 | 154,046,047 |
| 2024-06-19 | 13.85 | 14.16 | 13.68 | 13.84 | -0.93% | 113,878 | 157,743,473 |
| 2024-06-18 | 13.8 | 14.26 | 13.76 | 13.97 | +0.72% | 130,998 | 183,337,718 |
| 2024-06-17 | 13.63 | 13.95 | 13.53 | 13.87 | +1.24% | 94,822 | 130,750,471 |
| 2024-06-14 | 13.54 | 13.75 | 13.43 | 13.7 | +1.26% | 81,834 | 111,496,410 |
| 2024-06-13 | 13.45 | 13.65 | 13.35 | 13.53 | +0.74% | 76,210 | 103,308,541 |
| 2024-06-12 | 13.25 | 13.54 | 13.2 | 13.43 | +1.36% | 74,311 | 99,472,891 |
| 2024-06-11 | 12.72 | 13.28 | 12.51 | 13.25 | +4% | 89,937 | 117,228,917 |
| 2024-06-07 | 12.67 | 12.95 | 12.56 | 12.74 | +0.87% | 56,306 | 71,823,473 |
| 2024-06-06 | 13.09 | 13.47 | 12.54 | 12.63 | -3.07% | 100,850 | 129,878,699 |
| 2024-06-05 | 13.07 | 13.38 | 12.92 | 13.03 | -0.46% | 65,135 | 85,863,790 |
| 2024-06-04 | 13.43 | 13.46 | 12.83 | 13.09 | -2.82% | 95,774 | 124,760,445 |
| 2024-06-03 | 13.74 | 13.85 | 13.32 | 13.47 | -1.25% | 72,878 | 99,144,678 |
| 2024-05-31 | 13.27 | 13.73 | 13.23 | 13.64 | +2.79% | 78,830 | 106,997,136 |
| 2024-05-30 | 13.01 | 13.38 | 12.9 | 13.27 | +1.22% | 57,852 | 76,509,571 |
| 2024-05-29 | 13.2 | 13.35 | 13.04 | 13.11 | -0.08% | 40,390 | 53,177,188 |
| 2024-05-28 | 13.22 | 13.51 | 13.03 | 13.12 | -0.38% | 61,343 | 81,556,673 |
| 2024-05-27 | 12.91 | 13.17 | 12.65 | 13.17 | +2.01% | 53,445 | 69,030,168 |
| 2024-05-24 | 13.18 | 13.29 | 12.9 | 12.91 | -2.27% | 41,853 | 54,673,588 |
| 2024-05-23 | 13.61 | 13.61 | 13.18 | 13.21 | -2.87% | 51,271 | 68,495,042 |
| 2024-05-22 | 13.46 | 13.62 | 13.35 | 13.6 | +1.19% | 49,023 | 66,291,755 |
| 2024-05-21 | 13.46 | 13.54 | 13.29 | 13.44 | -0.15% | 37,212 | 49,951,110 |
| 2024-05-20 | 13.43 | 13.6 | 13.35 | 13.46 | +0.67% | 50,573 | 68,156,375 |
| 2024-05-17 | 13.12 | 13.44 | 13.08 | 13.37 | +1.75% | 44,228 | 58,790,319 |
| 2024-05-16 | 13.17 | 13.47 | 13.09 | 13.14 | +0.08% | 37,724 | 49,971,644 |
| 2024-05-15 | 13.3 | 13.44 | 13.1 | 13.13 | -0.98% | 32,609 | 43,211,368 |
| 2024-05-14 | 13.23 | 13.52 | 13.17 | 13.26 | +0.76% | 35,285 | 46,897,030 |
| 2024-05-13 | 13.3 | 13.33 | 13.07 | 13.16 | -1.72% | 45,380 | 59,906,610 |
| 2024-05-10 | 13.63 | 13.73 | 13.35 | 13.39 | -1.83% | 46,177 | 62,222,336 |
| 2024-05-09 | 13.68 | 13.83 | 13.58 | 13.64 | 0% | 62,638 | 85,775,052 |
| 2024-05-08 | 13.95 | 13.95 | 13.6 | 13.64 | -2.15% | 45,143 | 61,948,407 |
| 2024-05-07 | 13.98 | 14.18 | 13.81 | 13.94 | -0.21% | 51,908 | 72,693,763 |
| 2024-05-06 | 14.13 | 14.13 | 13.86 | 13.97 | +1.09% | 54,087 | 75,492,287 |
| 2024-04-30 | 13.94 | 14 | 13.63 | 13.82 | -0.86% | 61,688 | 85,276,070 |
| 2024-04-29 | 13.77 | 14.08 | 13.77 | 13.94 | +2.42% | 76,998 | 107,473,361 |
| 2024-04-26 | 13.16 | 13.76 | 13.16 | 13.61 | +2.95% | 63,298 | 85,573,433 |
| 2024-04-25 | 13.09 | 13.3 | 12.92 | 13.22 | +1.3% | 44,674 | 58,884,955 |
| 2024-04-24 | 12.47 | 13.05 | 12.47 | 13.05 | +4.65% | 63,294 | 81,113,132 |
| 2024-04-23 | 12.45 | 12.6 | 12.35 | 12.47 | +0.97% | 37,545 | 46,774,892 |
| 2024-04-22 | 12.26 | 12.55 | 11.95 | 12.35 | +0.57% | 47,616 | 58,403,606 |
| 2024-04-19 | 12.7 | 12.7 | 12.23 | 12.28 | -3.15% | 48,160 | 59,509,406 |
| 2024-04-18 | 12.73 | 12.92 | 12.43 | 12.68 | -0.24% | 52,251 | 66,405,950 |
| 2024-04-17 | 12.02 | 12.72 | 12.02 | 12.71 | +7.35% | 66,031 | 82,488,013 |
| 2024-04-16 | 12.47 | 12.52 | 11.59 | 11.84 | -5.13% | 94,597 | 112,476,486 |
| 2024-04-15 | 13 | 13.08 | 12.28 | 12.48 | -3.48% | 91,654 | 115,254,681 |
| 2024-04-12 | 13.02 | 13.25 | 12.8 | 12.93 | -0.54% | 60,948 | 79,326,849 |
| 2024-04-11 | 13.1 | 13.3 | 12.97 | 13 | -0.91% | 48,806 | 64,069,114 |
| 2024-04-10 | 13.6 | 13.62 | 12.96 | 13.12 | -3.74% | 80,535 | 105,985,277 |
| 2024-04-09 | 13.22 | 13.65 | 13.21 | 13.63 | +2.71% | 56,102 | 75,622,312 |
| 2024-04-08 | 13.68 | 13.8 | 13.26 | 13.27 | -3.28% | 62,261 | 83,944,852 |
| 2024-04-03 | 14 | 14.02 | 13.38 | 13.72 | -1.51% | 71,780 | 98,197,526 |
| 2024-04-02 | 14.13 | 14.15 | 13.85 | 13.93 | -0.92% | 71,236 | 99,760,043 |
| 2024-04-01 | 14.02 | 14.22 | 14.02 | 14.06 | +0.29% | 73,902 | 104,180,417 |
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：