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)
N/A
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 |
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：