股票概览
13.47
+1.58%
+0.21
13.19
开盘价
13.6
最高价
13.19
最低价
17,062
成交量
数据更新至: 2024-06-28
技术指标
13.44
MA5 (5日均线)
13.95
MA10 (10日均线)
14.53
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 | 13.19 | 13.6 | 13.19 | 13.47 | +1.58% | 17,062 | 22,915,230 |
| 2024-06-27 | 13.31 | 13.54 | 13.21 | 13.26 | -1.34% | 12,234 | 16,334,521 |
| 2024-06-26 | 13.11 | 13.49 | 13.11 | 13.44 | +1.66% | 17,950 | 23,917,016 |
| 2024-06-25 | 13.63 | 13.69 | 13.14 | 13.22 | -4.34% | 20,631 | 27,481,137 |
| 2024-06-24 | 13.81 | 14.16 | 13.51 | 13.82 | -0.65% | 27,039 | 37,319,827 |
| 2024-06-21 | 13.8 | 14 | 13.49 | 13.91 | +0.22% | 19,742 | 27,309,552 |
| 2024-06-20 | 14.5 | 14.59 | 13.79 | 13.88 | -5.13% | 43,922 | 61,751,056 |
| 2024-06-19 | 14.82 | 14.87 | 14.6 | 14.63 | -1.81% | 23,227 | 34,124,433 |
| 2024-06-18 | 14.72 | 14.96 | 14.5 | 14.9 | -0.27% | 41,575 | 61,168,109 |
| 2024-06-17 | 14.8 | 15 | 14.6 | 14.94 | +0.47% | 41,999 | 62,518,361 |
| 2024-06-14 | 15.12 | 15.18 | 14.54 | 14.87 | -3.13% | 58,778 | 86,839,911 |
| 2024-06-13 | 15.65 | 15.67 | 15.04 | 15.35 | -2.04% | 61,392 | 93,182,986 |
| 2024-06-12 | 16.1 | 16.5 | 15.48 | 15.67 | -3.33% | 83,585 | 132,503,750 |
| 2024-06-11 | 15.82 | 16.52 | 15.56 | 16.21 | -0.31% | 84,552 | 136,208,481 |
| 2024-06-07 | 15.17 | 16.54 | 15.02 | 16.26 | +5.86% | 109,468 | 171,721,466 |
| 2024-06-06 | 14.9 | 15.6 | 14.79 | 15.36 | -1.6% | 93,051 | 141,031,301 |
| 2024-06-05 | 15.11 | 15.98 | 14.83 | 15.61 | +6.12% | 146,291 | 226,247,082 |
| 2024-06-04 | 13.56 | 14.71 | 13.29 | 14.71 | +10.02% | 89,192 | 125,047,205 |
| 2024-06-03 | 13.74 | 14.05 | 13.24 | 13.37 | -3.12% | 42,769 | 58,019,184 |
| 2024-05-31 | 13.71 | 13.96 | 13.68 | 13.8 | -0.07% | 36,853 | 51,010,637 |
| 2024-05-30 | 13.8 | 14.34 | 13.65 | 13.81 | -1.57% | 61,405 | 85,413,206 |
| 2024-05-29 | 13.38 | 14.2 | 13.38 | 14.03 | +4.08% | 107,674 | 148,961,681 |
| 2024-05-28 | 14.92 | 14.92 | 13.39 | 13.48 | -2.95% | 126,608 | 175,574,809 |
| 2024-05-27 | 13.24 | 13.89 | 13.2 | 13.89 | +9.98% | 61,294 | 84,492,453 |
| 2024-05-24 | 12.6 | 12.74 | 12.39 | 12.63 | -0.32% | 33,772 | 42,441,581 |
| 2024-05-23 | 12.9 | 13.3 | 12.6 | 12.67 | -1.78% | 41,449 | 53,208,516 |
| 2024-05-22 | 13.08 | 13.14 | 12.87 | 12.9 | -1.83% | 16,893 | 21,965,899 |
| 2024-05-21 | 13.11 | 13.29 | 12.97 | 13.14 | -0.38% | 20,973 | 27,528,309 |
| 2024-05-20 | 13.14 | 13.19 | 12.94 | 13.19 | +1.54% | 24,211 | 31,616,797 |
| 2024-05-17 | 12.86 | 13.19 | 12.86 | 12.99 | +0.62% | 25,404 | 33,104,969 |
| 2024-05-16 | 13.17 | 13.2 | 12.86 | 12.91 | -1.38% | 28,350 | 36,838,766 |
| 2024-05-15 | 13.3 | 13.35 | 13.02 | 13.09 | -2.31% | 35,034 | 46,040,527 |
| 2024-05-14 | 13.17 | 13.5 | 13.04 | 13.4 | +1.21% | 53,722 | 71,555,644 |
| 2024-05-13 | 12.99 | 13.5 | 12.71 | 13.24 | +0.99% | 57,308 | 75,051,901 |
| 2024-05-10 | 13.43 | 13.5 | 13 | 13.11 | -1.94% | 45,603 | 60,085,247 |
| 2024-05-09 | 12.85 | 13.97 | 12.83 | 13.37 | +4.45% | 87,768 | 117,078,357 |
| 2024-05-08 | 12.9 | 13.06 | 12.66 | 12.8 | -0.93% | 35,917 | 46,065,720 |
| 2024-05-07 | 12.92 | 13.05 | 12.82 | 12.92 | -0.84% | 38,084 | 49,117,888 |
| 2024-05-06 | 12.76 | 13.1 | 12.76 | 13.03 | +2.44% | 48,344 | 62,548,016 |
| 2024-04-30 | 12.7 | 12.93 | 12.49 | 12.72 | +0.55% | 48,279 | 61,518,976 |
| 2024-04-29 | 12.12 | 12.67 | 12 | 12.65 | +2.35% | 54,798 | 68,242,088 |
| 2024-04-26 | 12.47 | 12.65 | 12.28 | 12.36 | -2.22% | 53,183 | 66,080,391 |
| 2024-04-25 | 12.2 | 12.69 | 12.1 | 12.64 | +2.27% | 67,921 | 84,358,249 |
| 2024-04-24 | 12.44 | 12.8 | 11.95 | 12.36 | -0.64% | 88,230 | 108,107,568 |
| 2024-04-23 | 11.34 | 12.44 | 11.34 | 12.44 | +9.99% | 54,247 | 65,736,092 |
| 2024-04-22 | 11.56 | 11.66 | 11.13 | 11.31 | -2.84% | 23,226 | 26,379,864 |
| 2024-04-19 | 11.99 | 12.09 | 11.58 | 11.64 | -0.94% | 34,790 | 40,990,766 |
| 2024-04-18 | 12.1 | 12.49 | 11.74 | 11.75 | +0.95% | 67,493 | 81,157,591 |
| 2024-04-17 | 10.66 | 11.64 | 10.66 | 11.64 | +10.02% | 45,719 | 51,750,426 |
| 2024-04-16 | 11.66 | 11.66 | 10.58 | 10.58 | -9.96% | 49,677 | 53,402,461 |
| 2024-04-15 | 12.55 | 12.66 | 11.59 | 11.75 | -7.7% | 40,130 | 48,030,822 |
| 2024-04-12 | 12.54 | 13.1 | 12.52 | 12.73 | +1.52% | 28,997 | 36,882,986 |
| 2024-04-11 | 12.37 | 12.73 | 12.18 | 12.54 | +1.87% | 25,257 | 31,704,531 |
| 2024-04-10 | 12.62 | 12.62 | 12.17 | 12.31 | -2.46% | 22,601 | 27,937,746 |
| 2024-04-09 | 12.3 | 12.64 | 12.3 | 12.62 | +1.69% | 26,690 | 33,354,289 |
| 2024-04-08 | 13.3 | 13.3 | 12.33 | 12.41 | -6.69% | 56,046 | 71,018,291 |
| 2024-04-03 | 13.02 | 13.54 | 12.98 | 13.3 | +2.54% | 52,491 | 69,060,053 |
| 2024-04-02 | 12.7 | 13.14 | 12.65 | 12.97 | +2.05% | 32,625 | 42,061,123 |
| 2024-04-01 | 12.33 | 12.75 | 12.33 | 12.71 | +3.25% | 22,805 | 28,650,569 |
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：