股票概览
13.25
+1.3%
+0.17
13.01
开盘价
13.29
最高价
13.01
最低价
30,605
成交量
数据更新至: 2024-06-28
技术指标
13.19
MA5 (5日均线)
13.36
MA10 (10日均线)
17.20
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 | 13.01 | 13.29 | 13.01 | 13.25 | +1.3% | 30,605 | 40,368,821 |
| 2024-06-27 | 13.3 | 13.4 | 13.03 | 13.08 | -1.73% | 28,241 | 37,208,079 |
| 2024-06-26 | 13.2 | 13.36 | 13.02 | 13.31 | +0.23% | 33,101 | 43,831,294 |
| 2024-06-25 | 13 | 13.45 | 12.95 | 13.28 | +1.92% | 34,455 | 45,714,276 |
| 2024-06-24 | 12.85 | 13.22 | 12.85 | 13.03 | -0.69% | 48,907 | 63,657,719 |
| 2024-06-21 | 13.05 | 13.36 | 12.94 | 13.12 | +1.08% | 45,061 | 59,411,142 |
| 2024-06-20 | 13.39 | 13.4 | 12.9 | 12.98 | -2.48% | 57,365 | 75,162,883 |
| 2024-06-19 | 13.53 | 13.67 | 13.28 | 13.31 | -2.63% | 88,099 | 118,433,356 |
| 2024-06-18 | 14.08 | 14.08 | 13.07 | 13.67 | -5.85% | 154,315 | 207,042,283 |
| 2024-06-17 | 14.67 | 14.7 | 14.26 | 14.52 | -1.02% | 45,031 | 65,046,686 |
| 2024-06-14 | 14.41 | 14.75 | 14.28 | 14.67 | -31.38% | 43,899 | 64,065,340 |
| 2024-06-13 | 21.26 | 21.57 | 21.13 | 21.38 | -0.14% | 32,007 | 68,285,250 |
| 2024-06-12 | 21.8 | 21.92 | 21.23 | 21.41 | -1.7% | 31,453 | 67,588,159 |
| 2024-06-11 | 21.72 | 21.86 | 21.2 | 21.78 | +0.37% | 18,135 | 39,164,717 |
| 2024-06-07 | 21.72 | 21.99 | 21.45 | 21.7 | +1.45% | 27,021 | 58,761,122 |
| 2024-06-06 | 21.56 | 21.68 | 21.03 | 21.39 | +0.05% | 32,051 | 68,673,985 |
| 2024-06-05 | 22.17 | 22.17 | 21.25 | 21.38 | -3.17% | 31,122 | 67,083,847 |
| 2024-06-04 | 21.98 | 22.25 | 21.8 | 22.08 | +0.45% | 19,101 | 42,111,908 |
| 2024-06-03 | 22.72 | 22.72 | 21.82 | 21.98 | -3.38% | 46,288 | 102,598,180 |
| 2024-05-31 | 22.58 | 22.95 | 22.53 | 22.75 | +1.11% | 12,524 | 28,447,335 |
| 2024-05-30 | 22.73 | 22.89 | 22.44 | 22.5 | -1.36% | 17,534 | 39,646,410 |
| 2024-05-29 | 22.85 | 23.12 | 22.64 | 22.81 | -0.44% | 17,660 | 40,405,644 |
| 2024-05-28 | 23.51 | 23.63 | 22.8 | 22.91 | -2.72% | 22,578 | 52,213,314 |
| 2024-05-27 | 23.31 | 23.59 | 23.31 | 23.55 | +0.17% | 11,269 | 26,423,006 |
| 2024-05-24 | 23.33 | 23.75 | 23.2 | 23.51 | +0.51% | 12,122 | 28,524,196 |
| 2024-05-23 | 23.6 | 23.66 | 23.2 | 23.39 | -1.31% | 14,792 | 34,630,351 |
| 2024-05-22 | 24.07 | 24.25 | 23.5 | 23.7 | -1.09% | 23,536 | 56,001,504 |
| 2024-05-21 | 24.08 | 24.41 | 23.86 | 23.96 | -0.87% | 14,009 | 33,631,936 |
| 2024-05-20 | 23.79 | 24.4 | 23.61 | 24.17 | +1.98% | 22,862 | 55,085,220 |
| 2024-05-17 | 23.39 | 23.71 | 23.23 | 23.7 | +1.28% | 15,962 | 37,385,645 |
| 2024-05-16 | 23.55 | 23.74 | 23.24 | 23.4 | -0.85% | 18,971 | 44,465,173 |
| 2024-05-15 | 23.78 | 24.05 | 23.58 | 23.6 | -0.84% | 16,826 | 40,000,874 |
| 2024-05-14 | 23.51 | 23.84 | 23.51 | 23.8 | +0.63% | 12,549 | 29,765,049 |
| 2024-05-13 | 23.46 | 23.97 | 23.28 | 23.65 | +0.64% | 21,883 | 51,750,443 |
| 2024-05-10 | 23.51 | 23.69 | 23.35 | 23.5 | -0.21% | 16,707 | 39,208,798 |
| 2024-05-09 | 23.33 | 24 | 23.24 | 23.55 | +1.03% | 26,303 | 62,223,560 |
| 2024-05-08 | 23.22 | 23.45 | 23.1 | 23.31 | -0.43% | 21,088 | 49,177,032 |
| 2024-05-07 | 23.37 | 23.5 | 23.12 | 23.41 | +0.21% | 32,375 | 75,521,363 |
| 2024-05-06 | 22.76 | 23.45 | 22.66 | 23.36 | +3.27% | 51,285 | 118,673,354 |
| 2024-04-30 | 22.75 | 22.88 | 22.5 | 22.62 | -0.57% | 37,426 | 84,912,862 |
| 2024-04-29 | 22.19 | 22.94 | 21.37 | 22.75 | +5.47% | 62,051 | 137,683,362 |
| 2024-04-26 | 21.34 | 21.67 | 21.01 | 21.57 | +1.17% | 18,836 | 40,136,639 |
| 2024-04-25 | 21.39 | 21.62 | 21.02 | 21.32 | -0.79% | 21,872 | 46,477,976 |
| 2024-04-24 | 21.65 | 21.95 | 21.17 | 21.49 | -2.18% | 34,475 | 73,874,279 |
| 2024-04-23 | 21.9 | 22.1 | 21.45 | 21.97 | +0.14% | 25,747 | 56,107,755 |
| 2024-04-22 | 22.04 | 22.33 | 21.63 | 21.94 | -0.09% | 20,477 | 45,047,835 |
| 2024-04-19 | 21.59 | 22.3 | 21.56 | 21.96 | +1.48% | 23,208 | 51,178,250 |
| 2024-04-18 | 21.56 | 21.92 | 21.26 | 21.64 | -0.64% | 18,957 | 40,979,181 |
| 2024-04-17 | 22.01 | 22.1 | 21.2 | 21.78 | +0.55% | 20,054 | 43,279,644 |
| 2024-04-16 | 22.12 | 22.12 | 21.3 | 21.66 | -0.87% | 17,959 | 38,961,424 |
| 2024-04-15 | 22.11 | 22.47 | 21.65 | 21.85 | -1.04% | 25,452 | 55,962,498 |
| 2024-04-12 | 22.28 | 22.35 | 21.91 | 22.08 | -0.85% | 12,308 | 27,186,260 |
| 2024-04-11 | 22.35 | 22.66 | 22.09 | 22.27 | -0.62% | 18,198 | 40,681,183 |
| 2024-04-10 | 22.19 | 22.54 | 21.8 | 22.41 | +0.95% | 26,360 | 58,774,914 |
| 2024-04-09 | 21.56 | 22.26 | 21.48 | 22.2 | +3.45% | 28,614 | 63,174,232 |
| 2024-04-08 | 21.72 | 21.86 | 21.3 | 21.46 | -1.56% | 16,761 | 36,161,230 |
| 2024-04-03 | 21.59 | 21.95 | 21.33 | 21.8 | +0.83% | 17,820 | 38,690,888 |
| 2024-04-02 | 20.77 | 21.97 | 20.55 | 21.62 | +4.49% | 28,666 | 61,201,127 |
| 2024-04-01 | 21.1 | 21.21 | 20.48 | 20.69 | -1.66% | 22,351 | 46,132,786 |
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：