股票概览
13.23
-0.23%
-0.03
13.27
开盘价
13.39
最高价
12.97
最低价
12,491
成交量
数据更新至: 2024-06-28
技术指标
13.37
MA5 (5日均线)
13.84
MA10 (10日均线)
14.63
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 | 13.27 | 13.39 | 12.97 | 13.23 | -0.23% | 12,491 | 16,500,847 |
| 2024-06-27 | 13.46 | 13.56 | 13.15 | 13.26 | -1.92% | 13,136 | 17,476,757 |
| 2024-06-26 | 13.41 | 13.55 | 13.2 | 13.52 | +0.75% | 14,486 | 19,382,368 |
| 2024-06-25 | 13.43 | 13.71 | 13.1 | 13.42 | -0.07% | 10,308 | 13,822,343 |
| 2024-06-24 | 14.02 | 14.07 | 13.36 | 13.43 | -5.49% | 15,426 | 20,971,302 |
| 2024-06-21 | 14.01 | 14.28 | 13.94 | 14.21 | +0.28% | 4,416 | 6,249,467 |
| 2024-06-20 | 14.27 | 14.39 | 14.05 | 14.17 | -1.12% | 7,626 | 10,838,219 |
| 2024-06-19 | 14.48 | 14.54 | 14.3 | 14.33 | -0.21% | 7,339 | 10,590,596 |
| 2024-06-18 | 14.65 | 14.65 | 14.26 | 14.36 | -0.62% | 8,129 | 11,710,288 |
| 2024-06-17 | 14.68 | 14.75 | 14.45 | 14.45 | -1.97% | 7,374 | 10,735,975 |
| 2024-06-14 | 14.82 | 14.93 | 14.55 | 14.74 | -0.81% | 10,409 | 15,424,726 |
| 2024-06-13 | 14.86 | 15.14 | 14.81 | 14.86 | +0.07% | 10,603 | 15,875,909 |
| 2024-06-12 | 14.95 | 15.25 | 14.8 | 14.85 | -1.59% | 15,263 | 22,880,408 |
| 2024-06-11 | 15.21 | 15.37 | 14.9 | 15.09 | -1.57% | 10,599 | 16,021,495 |
| 2024-06-07 | 14.92 | 15.37 | 14.92 | 15.33 | +2.75% | 9,017 | 13,706,176 |
| 2024-06-06 | 15.65 | 15.73 | 14.7 | 14.92 | -4.73% | 11,340 | 17,140,224 |
| 2024-06-05 | 16.14 | 16.14 | 15.66 | 15.66 | -3.21% | 5,460 | 8,649,885 |
| 2024-06-04 | 16.09 | 16.57 | 15.5 | 16.18 | +0.56% | 16,594 | 26,822,333 |
| 2024-06-03 | 16.5 | 16.55 | 15.9 | 16.09 | -2.78% | 10,469 | 16,962,492 |
| 2024-05-31 | 16.75 | 16.8 | 16.47 | 16.55 | -0.78% | 9,244 | 15,344,056 |
| 2024-05-30 | 16.66 | 16.94 | 16.59 | 16.68 | -0.48% | 6,308 | 10,581,490 |
| 2024-05-29 | 16.52 | 16.98 | 16.52 | 16.76 | +0.42% | 4,493 | 7,547,303 |
| 2024-05-28 | 16.98 | 17.12 | 16.63 | 16.69 | -2.28% | 6,157 | 10,381,221 |
| 2024-05-27 | 16.85 | 17.1 | 16.6 | 17.08 | +1.24% | 10,116 | 17,014,790 |
| 2024-05-24 | 17.28 | 17.35 | 16.82 | 16.87 | -2.54% | 10,218 | 17,419,078 |
| 2024-05-23 | 17.69 | 17.7 | 16.83 | 17.31 | -2.75% | 16,032 | 27,667,342 |
| 2024-05-22 | 17.21 | 17.85 | 17.12 | 17.8 | +3.19% | 14,612 | 25,509,264 |
| 2024-05-21 | 17.6 | 17.6 | 16.92 | 17.25 | -1.43% | 9,671 | 16,787,010 |
| 2024-05-20 | 17.16 | 17.5 | 17.1 | 17.5 | +1.57% | 13,613 | 23,632,354 |
| 2024-05-17 | 17.3 | 17.31 | 16.95 | 17.23 | +0.17% | 10,104 | 17,261,525 |
| 2024-05-16 | 17.1 | 17.43 | 17.03 | 17.2 | +0.58% | 8,022 | 13,867,677 |
| 2024-05-15 | 16.94 | 17.26 | 16.8 | 17.1 | +1.18% | 10,957 | 18,751,284 |
| 2024-05-14 | 16.63 | 17.05 | 16.5 | 16.9 | +1.93% | 14,304 | 23,971,580 |
| 2024-05-13 | 16.81 | 17.14 | 16.47 | 16.58 | -1.25% | 15,422 | 25,972,935 |
| 2024-05-10 | 17.33 | 17.59 | 16.74 | 16.79 | -3.23% | 19,950 | 34,016,813 |
| 2024-05-09 | 17.29 | 17.85 | 17.24 | 17.35 | -0.63% | 24,666 | 43,273,090 |
| 2024-05-08 | 17.37 | 17.6 | 16.96 | 17.46 | +0.4% | 26,371 | 45,536,655 |
| 2024-05-07 | 17.09 | 17.77 | 17.06 | 17.39 | +4.89% | 29,048 | 50,434,825 |
| 2024-05-06 | 16.5 | 17.25 | 16.4 | 16.58 | +3.11% | 20,319 | 33,832,394 |
| 2024-04-30 | 16.01 | 16.36 | 15.59 | 16.08 | -0.5% | 25,181 | 39,971,233 |
| 2024-04-29 | 15.03 | 16.19 | 14.96 | 16.16 | +7.95% | 25,056 | 39,265,085 |
| 2024-04-26 | 14.82 | 15.16 | 14.2 | 14.97 | +3.17% | 15,635 | 22,950,652 |
| 2024-04-25 | 14.3 | 14.66 | 14.2 | 14.51 | +1.9% | 12,392 | 17,901,502 |
| 2024-04-24 | 14.26 | 14.38 | 14 | 14.24 | +0.49% | 13,357 | 18,943,555 |
| 2024-04-23 | 13.62 | 14.36 | 13.56 | 14.17 | +4.04% | 15,876 | 22,255,498 |
| 2024-04-22 | 13.66 | 13.79 | 13.1 | 13.62 | -0.58% | 13,030 | 17,687,240 |
| 2024-04-19 | 14.07 | 14.16 | 13.51 | 13.7 | -2.63% | 13,710 | 18,932,911 |
| 2024-04-18 | 14.51 | 14.51 | 13.81 | 14.07 | -2.97% | 23,704 | 33,555,293 |
| 2024-04-17 | 13.8 | 14.79 | 13.73 | 14.5 | +6.62% | 27,925 | 40,446,065 |
| 2024-04-16 | 14.3 | 14.34 | 13.31 | 13.6 | -5.42% | 21,656 | 29,932,718 |
| 2024-04-15 | 15.77 | 15.87 | 14.26 | 14.38 | -9.1% | 23,831 | 35,364,603 |
| 2024-04-12 | 16.05 | 16.32 | 15.78 | 15.82 | -1.43% | 9,452 | 15,140,121 |
| 2024-04-11 | 16.04 | 16.34 | 15.94 | 16.05 | -0.56% | 8,388 | 13,513,075 |
| 2024-04-10 | 16.81 | 16.81 | 15.99 | 16.14 | -3.76% | 12,718 | 20,620,139 |
| 2024-04-09 | 16.46 | 16.84 | 16.39 | 16.77 | +1.88% | 9,641 | 16,016,070 |
| 2024-04-08 | 17.93 | 17.93 | 16.36 | 16.46 | -7.16% | 19,280 | 32,350,287 |
| 2024-04-03 | 18.01 | 18.01 | 17.61 | 17.73 | -1.83% | 8,543 | 15,159,471 |
| 2024-04-02 | 18.2 | 18.22 | 17.85 | 18.06 | -0.88% | 7,706 | 13,890,002 |
| 2024-04-01 | 17.38 | 18.27 | 17.29 | 18.22 | +6.05% | 12,168 | 21,842,912 |
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：