股票概览
13.64
+0.29%
+0.04
13.53
开盘价
13.74
最高价
13.5
最低价
36,443
成交量
数据更新至: 2024-06-28
技术指标
13.58
MA5 (5日均线)
13.44
MA10 (10日均线)
13.36
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 | 13.53 | 13.74 | 13.5 | 13.64 | +0.29% | 36,443 | 49,739,768 |
| 2024-06-27 | 13.46 | 13.64 | 13.45 | 13.6 | +0.52% | 31,204 | 42,380,932 |
| 2024-06-26 | 13.67 | 13.68 | 13.39 | 13.53 | -0.95% | 34,642 | 46,728,036 |
| 2024-06-25 | 13.48 | 13.7 | 13.43 | 13.66 | +1.56% | 63,862 | 87,050,065 |
| 2024-06-24 | 13.58 | 13.65 | 13.35 | 13.45 | -0.96% | 49,424 | 66,611,420 |
| 2024-06-21 | 13.2 | 13.59 | 13.2 | 13.58 | +2.41% | 99,180 | 133,736,958 |
| 2024-06-20 | 13.25 | 13.39 | 13.17 | 13.26 | -0.08% | 35,035 | 46,600,786 |
| 2024-06-19 | 13.19 | 13.34 | 13.14 | 13.27 | +0.61% | 26,210 | 34,770,808 |
| 2024-06-18 | 13.13 | 13.22 | 13.01 | 13.19 | 0% | 28,380 | 37,200,668 |
| 2024-06-17 | 13.32 | 13.42 | 13.09 | 13.19 | -1.12% | 41,557 | 55,020,532 |
| 2024-06-14 | 12.97 | 13.42 | 12.91 | 13.34 | +2.3% | 96,319 | 127,590,656 |
| 2024-06-13 | 13.32 | 13.43 | 12.61 | 13.04 | -2.61% | 95,898 | 124,379,543 |
| 2024-06-12 | 13.32 | 13.48 | 13.22 | 13.39 | +0.07% | 36,655 | 48,916,430 |
| 2024-06-11 | 13.27 | 13.4 | 13.14 | 13.38 | +0.38% | 28,239 | 37,455,526 |
| 2024-06-07 | 13.14 | 13.43 | 12.97 | 13.33 | +2.46% | 26,888 | 35,416,495 |
| 2024-06-06 | 13.22 | 13.27 | 12.92 | 13.01 | -1.14% | 36,459 | 47,845,805 |
| 2024-06-05 | 13.51 | 13.6 | 13.14 | 13.16 | -2.73% | 37,015 | 49,395,345 |
| 2024-06-04 | 13.32 | 13.55 | 13.24 | 13.53 | +1.42% | 44,246 | 59,574,913 |
| 2024-06-03 | 13.39 | 13.41 | 13.23 | 13.34 | 0% | 38,653 | 51,466,300 |
| 2024-05-31 | 13.37 | 13.45 | 13.27 | 13.34 | -0.3% | 33,026 | 44,145,076 |
| 2024-05-30 | 13.42 | 13.75 | 13.3 | 13.38 | -0.82% | 34,816 | 46,731,730 |
| 2024-05-29 | 13.52 | 13.68 | 13.36 | 13.49 | -0.95% | 37,422 | 50,610,574 |
| 2024-05-28 | 13.44 | 13.7 | 13.34 | 13.62 | +1.26% | 46,147 | 62,684,750 |
| 2024-05-27 | 13.3 | 13.5 | 13.3 | 13.45 | +0.75% | 27,178 | 36,429,936 |
| 2024-05-24 | 13.25 | 13.55 | 13.2 | 13.35 | +0.83% | 27,311 | 36,677,195 |
| 2024-05-23 | 13.38 | 13.4 | 13.19 | 13.24 | -1.19% | 38,386 | 50,943,980 |
| 2024-05-22 | 13.65 | 13.75 | 13.32 | 13.4 | -1.9% | 48,400 | 65,139,509 |
| 2024-05-21 | 13.77 | 13.88 | 13.47 | 13.66 | -0.8% | 27,375 | 37,646,423 |
| 2024-05-20 | 13.42 | 13.8 | 13.31 | 13.77 | +2.08% | 43,382 | 59,253,869 |
| 2024-05-17 | 13.3 | 13.5 | 13.24 | 13.49 | +1.28% | 41,489 | 55,682,379 |
| 2024-05-16 | 13.78 | 13.78 | 13.26 | 13.32 | -2.99% | 60,760 | 81,713,025 |
| 2024-05-15 | 13.63 | 13.76 | 13.5 | 13.73 | 0% | 43,263 | 59,064,011 |
| 2024-05-14 | 13.44 | 13.78 | 13.3 | 13.73 | +1.93% | 89,620 | 122,194,932 |
| 2024-05-13 | 12.79 | 13.53 | 12.79 | 13.47 | +5.4% | 136,545 | 180,314,628 |
| 2024-05-10 | 12.64 | 12.87 | 12.61 | 12.78 | +1.11% | 41,389 | 52,737,525 |
| 2024-05-09 | 12.5 | 12.67 | 12.46 | 12.64 | +1.12% | 30,439 | 38,330,080 |
| 2024-05-08 | 12.6 | 12.71 | 12.47 | 12.5 | -0.79% | 38,913 | 48,936,849 |
| 2024-05-07 | 12.55 | 12.64 | 12.48 | 12.6 | +0.4% | 36,122 | 45,365,485 |
| 2024-05-06 | 12.61 | 12.71 | 12.13 | 12.55 | -0.4% | 78,436 | 97,828,350 |
| 2024-04-30 | 12.08 | 12.62 | 12.08 | 12.6 | +3.7% | 61,770 | 76,770,527 |
| 2024-04-29 | 12.44 | 12.44 | 12 | 12.15 | -8.58% | 83,683 | 102,066,458 |
| 2024-04-26 | 13.47 | 13.79 | 12.99 | 13.29 | -1.77% | 103,312 | 136,818,942 |
| 2024-04-25 | 13.64 | 13.75 | 13.41 | 13.53 | -0.22% | 38,369 | 51,934,797 |
| 2024-04-24 | 13.56 | 13.79 | 13.45 | 13.56 | -0.07% | 38,419 | 52,365,294 |
| 2024-04-23 | 13.81 | 13.81 | 13.4 | 13.57 | -0.66% | 35,500 | 48,212,847 |
| 2024-04-22 | 13.94 | 13.94 | 13.6 | 13.66 | -1.94% | 46,521 | 63,968,049 |
| 2024-04-19 | 13.61 | 13.97 | 13.31 | 13.93 | +3.49% | 71,784 | 98,865,434 |
| 2024-04-18 | 13.96 | 14.1 | 13.3 | 13.46 | -3.86% | 136,451 | 185,408,668 |
| 2024-04-17 | 14 | 14.05 | 13.8 | 14 | +1.82% | 56,220 | 78,386,247 |
| 2024-04-16 | 13.9 | 14.07 | 13.69 | 13.75 | -1.5% | 64,061 | 88,705,919 |
| 2024-04-15 | 13.76 | 13.99 | 13.57 | 13.96 | +1.45% | 54,249 | 75,180,738 |
| 2024-04-12 | 13.84 | 13.95 | 13.63 | 13.76 | -0.51% | 47,400 | 65,332,662 |
| 2024-04-11 | 13.53 | 13.98 | 13.5 | 13.83 | +1.77% | 56,369 | 77,797,654 |
| 2024-04-10 | 13.56 | 13.72 | 13.48 | 13.59 | +0.15% | 28,650 | 38,938,029 |
| 2024-04-09 | 13.76 | 13.78 | 13.45 | 13.57 | -1.38% | 36,448 | 49,525,407 |
| 2024-04-08 | 13.4 | 13.82 | 13.2 | 13.76 | +2.84% | 81,737 | 111,490,117 |
| 2024-04-03 | 13.48 | 13.59 | 13.27 | 13.38 | -0.96% | 59,879 | 80,047,370 |
| 2024-04-02 | 13.65 | 13.78 | 13.35 | 13.51 | -1.24% | 56,533 | 76,392,082 |
| 2024-04-01 | 13.64 | 13.69 | 13.29 | 13.68 | +0.96% | 47,781 | 64,513,014 |
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：