股票概览
13.18
-0.38%
-0.05
13.11
开盘价
13.43
最高价
12.9
最低价
11,146
成交量
数据更新至: 2024-06-28
技术指标
13.19
MA5 (5日均线)
13.40
MA10 (10日均线)
13.89
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 | 13.11 | 13.43 | 12.9 | 13.18 | -0.38% | 11,146 | 14,750,895 |
| 2024-06-27 | 13.45 | 13.55 | 13.22 | 13.23 | -1.85% | 11,766 | 15,709,523 |
| 2024-06-26 | 13.23 | 13.49 | 13.05 | 13.48 | +1.97% | 15,920 | 21,170,662 |
| 2024-06-25 | 12.75 | 13.53 | 12.75 | 13.22 | +2.96% | 23,056 | 30,363,990 |
| 2024-06-24 | 13.06 | 13.23 | 12.51 | 12.84 | -2.95% | 23,174 | 29,707,104 |
| 2024-06-21 | 13.29 | 13.42 | 13.05 | 13.23 | -0.45% | 14,879 | 19,686,700 |
| 2024-06-20 | 13.72 | 13.79 | 13.11 | 13.29 | -3.06% | 25,414 | 34,041,615 |
| 2024-06-19 | 14.02 | 14.18 | 13.67 | 13.71 | -1.58% | 10,982 | 15,210,496 |
| 2024-06-18 | 13.81 | 14.04 | 13.81 | 13.93 | +0.43% | 14,827 | 20,663,263 |
| 2024-06-17 | 14.5 | 14.5 | 13.83 | 13.87 | -3.48% | 17,259 | 24,194,469 |
| 2024-06-14 | 14.37 | 14.4 | 14.18 | 14.37 | 0% | 11,167 | 15,952,435 |
| 2024-06-13 | 14.41 | 14.53 | 14.22 | 14.37 | 0% | 12,539 | 18,056,019 |
| 2024-06-12 | 14.33 | 14.55 | 14.16 | 14.37 | +0.63% | 13,639 | 19,648,867 |
| 2024-06-11 | 14.11 | 14.32 | 13.78 | 14.28 | +1.2% | 18,393 | 25,926,366 |
| 2024-06-07 | 13.8 | 14.15 | 13.75 | 14.11 | +3.6% | 20,077 | 28,116,313 |
| 2024-06-06 | 14.19 | 14.36 | 13.5 | 13.62 | -4.29% | 24,157 | 33,166,895 |
| 2024-06-05 | 14.34 | 14.6 | 14.21 | 14.23 | -1.73% | 12,705 | 18,280,812 |
| 2024-06-04 | 14.7 | 14.8 | 14.33 | 14.48 | -2.29% | 17,671 | 25,599,080 |
| 2024-06-03 | 15.1 | 15.26 | 14.7 | 14.82 | -1.79% | 17,551 | 26,306,933 |
| 2024-05-31 | 15.65 | 15.65 | 14.98 | 15.09 | +1.14% | 16,978 | 25,707,794 |
| 2024-05-30 | 14.83 | 15.13 | 14.83 | 14.92 | -0.2% | 13,556 | 20,281,006 |
| 2024-05-29 | 14.62 | 15.06 | 14.62 | 14.95 | +1.56% | 12,710 | 18,902,625 |
| 2024-05-28 | 15.02 | 15.06 | 14.68 | 14.72 | -1.93% | 12,884 | 19,152,165 |
| 2024-05-27 | 15.3 | 15.31 | 14.85 | 15.01 | -0.99% | 11,065 | 16,594,499 |
| 2024-05-24 | 15.45 | 15.6 | 15 | 15.16 | -2% | 9,265 | 14,139,630 |
| 2024-05-23 | 15.89 | 15.95 | 15.45 | 15.47 | -2.58% | 8,485 | 13,264,062 |
| 2024-05-22 | 15.86 | 16.02 | 15.66 | 15.88 | +1.08% | 8,615 | 13,691,186 |
| 2024-05-21 | 16.17 | 16.17 | 15.62 | 15.71 | -2.18% | 9,736 | 15,333,040 |
| 2024-05-20 | 16.01 | 16.21 | 15.89 | 16.06 | +0.5% | 11,726 | 18,830,803 |
| 2024-05-17 | 15.61 | 16.03 | 15.49 | 15.98 | +2.9% | 13,954 | 22,043,312 |
| 2024-05-16 | 15.52 | 15.77 | 15.41 | 15.53 | -0.38% | 15,594 | 24,236,662 |
| 2024-05-15 | 15.72 | 15.85 | 15.28 | 15.59 | -0.38% | 15,345 | 23,846,066 |
| 2024-05-14 | 15.98 | 16.02 | 15.6 | 15.65 | 0% | 19,544 | 30,769,988 |
| 2024-05-13 | 16.82 | 16.89 | 15.58 | 15.65 | -6.96% | 26,249 | 41,930,934 |
| 2024-05-10 | 17.08 | 17.19 | 16.72 | 16.82 | -1.52% | 13,242 | 22,453,809 |
| 2024-05-09 | 16.82 | 17.16 | 16.82 | 17.08 | +1.67% | 7,034 | 12,009,879 |
| 2024-05-08 | 17.16 | 17.16 | 16.76 | 16.8 | -1.47% | 8,354 | 14,130,967 |
| 2024-05-07 | 17.01 | 17.08 | 16.74 | 17.05 | +1.07% | 10,652 | 18,073,676 |
| 2024-05-06 | 17.03 | 17.16 | 16.7 | 16.87 | +1.02% | 11,650 | 19,655,596 |
| 2024-04-30 | 16.68 | 16.86 | 16.4 | 16.7 | +0.97% | 18,092 | 30,202,541 |
| 2024-04-29 | 16.19 | 16.61 | 15.93 | 16.54 | +4.03% | 15,621 | 25,524,327 |
| 2024-04-26 | 15.93 | 16.18 | 15.68 | 15.9 | +0.19% | 12,015 | 19,064,903 |
| 2024-04-25 | 15.62 | 16.03 | 15.5 | 15.87 | +1.47% | 14,981 | 23,746,288 |
| 2024-04-24 | 15.35 | 15.7 | 15.3 | 15.64 | +1.89% | 17,513 | 27,193,289 |
| 2024-04-23 | 15.13 | 15.46 | 14.88 | 15.35 | +3.58% | 24,894 | 37,749,713 |
| 2024-04-22 | 14.65 | 14.9 | 14.23 | 14.82 | +1.3% | 19,717 | 28,920,546 |
| 2024-04-19 | 14.75 | 14.99 | 14.56 | 14.63 | -2.79% | 22,355 | 32,932,647 |
| 2024-04-18 | 15.22 | 15.5 | 14.62 | 15.05 | +1.48% | 38,898 | 58,597,333 |
| 2024-04-17 | 14.18 | 14.83 | 13.87 | 14.83 | +10.01% | 13,571 | 19,981,459 |
| 2024-04-16 | 14.33 | 14.33 | 13.36 | 13.48 | -6.78% | 25,021 | 34,084,580 |
| 2024-04-15 | 15.77 | 15.98 | 14.23 | 14.46 | -8.31% | 30,925 | 45,972,783 |
| 2024-04-12 | 16.34 | 16.67 | 15.77 | 15.77 | -3.9% | 22,210 | 35,637,818 |
| 2024-04-11 | 16.16 | 16.74 | 16.06 | 16.41 | +0.74% | 14,289 | 23,489,823 |
| 2024-04-10 | 17.08 | 17.08 | 16.16 | 16.29 | -3.21% | 10,654 | 17,470,480 |
| 2024-04-09 | 16.49 | 16.83 | 16.36 | 16.83 | +2.81% | 9,447 | 15,702,077 |
| 2024-04-08 | 16.92 | 16.98 | 16.35 | 16.37 | -3.25% | 11,250 | 18,616,719 |
| 2024-04-03 | 17.31 | 17.38 | 16.48 | 16.92 | -2.25% | 12,628 | 21,298,726 |
| 2024-04-02 | 17.54 | 17.55 | 16.91 | 17.31 | -0.57% | 11,661 | 20,054,062 |
| 2024-04-01 | 16.81 | 17.45 | 16.71 | 17.41 | +3.45% | 12,238 | 21,060,058 |
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：