股票概览
13.24
+2.72%
+0.35
12.92
开盘价
13.55
最高价
12.81
最低价
46,974
成交量
数据更新至: 2024-06-28
技术指标
13.15
MA5 (5日均线)
13.66
MA10 (10日均线)
13.64
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 | 12.92 | 13.55 | 12.81 | 13.24 | +2.72% | 46,974 | 62,534,426 |
| 2024-06-27 | 13.5 | 13.52 | 12.88 | 12.89 | -4.66% | 43,465 | 57,282,994 |
| 2024-06-26 | 12.76 | 13.56 | 12.63 | 13.52 | +4.4% | 50,218 | 65,719,802 |
| 2024-06-25 | 13.2 | 13.64 | 12.79 | 12.95 | -1.6% | 60,357 | 78,954,258 |
| 2024-06-24 | 13.85 | 14.13 | 13.15 | 13.16 | -6.53% | 62,821 | 85,240,214 |
| 2024-06-21 | 14.18 | 14.3 | 13.41 | 14.08 | -0.71% | 62,637 | 86,817,957 |
| 2024-06-20 | 14.02 | 14.92 | 13.96 | 14.18 | +0.78% | 85,229 | 123,035,400 |
| 2024-06-19 | 14.23 | 14.41 | 13.9 | 14.07 | -1.75% | 46,468 | 65,493,473 |
| 2024-06-18 | 14.2 | 14.48 | 14 | 14.32 | +0.92% | 52,372 | 74,867,457 |
| 2024-06-17 | 13.89 | 14.34 | 13.89 | 14.19 | +1.07% | 44,261 | 62,586,418 |
| 2024-06-14 | 13.96 | 14.25 | 13.72 | 14.04 | -0.07% | 43,150 | 60,281,476 |
| 2024-06-13 | 13.7 | 14.32 | 13.55 | 14.05 | +3.23% | 60,965 | 85,282,812 |
| 2024-06-12 | 13.49 | 13.87 | 13.25 | 13.61 | +1.26% | 44,785 | 61,175,013 |
| 2024-06-11 | 12.64 | 13.47 | 12.5 | 13.44 | +4.43% | 42,483 | 55,517,610 |
| 2024-06-07 | 12.7 | 13.11 | 12.7 | 12.87 | +1.42% | 32,282 | 41,684,897 |
| 2024-06-06 | 13.59 | 13.64 | 12.51 | 12.69 | -5.3% | 58,646 | 75,754,520 |
| 2024-06-05 | 13.35 | 13.78 | 13.34 | 13.4 | -1.18% | 37,012 | 50,265,936 |
| 2024-06-04 | 14.14 | 14.29 | 13.37 | 13.56 | -5.04% | 64,945 | 88,595,931 |
| 2024-06-03 | 14.14 | 14.67 | 14.13 | 14.28 | +0.49% | 77,788 | 111,735,720 |
| 2024-05-31 | 13.74 | 14.31 | 13.74 | 14.21 | +2.82% | 50,843 | 71,993,986 |
| 2024-05-30 | 13.6 | 14.04 | 13.13 | 13.82 | +0.51% | 43,007 | 59,005,843 |
| 2024-05-29 | 14.1 | 14.49 | 13.64 | 13.75 | -0.79% | 56,566 | 79,553,503 |
| 2024-05-28 | 13.64 | 14.3 | 13.3 | 13.86 | +2.51% | 63,416 | 88,292,954 |
| 2024-05-27 | 13.88 | 13.96 | 13.06 | 13.52 | -1.74% | 58,168 | 77,644,294 |
| 2024-05-24 | 14.33 | 14.53 | 13.75 | 13.76 | -4.51% | 50,253 | 70,695,785 |
| 2024-05-23 | 14.6 | 14.95 | 14.3 | 14.41 | -0.96% | 49,877 | 72,638,144 |
| 2024-05-22 | 14.23 | 14.76 | 14.14 | 14.55 | +2.32% | 40,586 | 58,733,714 |
| 2024-05-21 | 14.48 | 14.6 | 14.15 | 14.22 | -1.25% | 26,700 | 38,207,971 |
| 2024-05-20 | 14.49 | 14.55 | 14.14 | 14.4 | -0.28% | 37,194 | 53,211,331 |
| 2024-05-17 | 13.88 | 14.49 | 13.5 | 14.44 | +4.79% | 48,225 | 68,527,277 |
| 2024-05-16 | 13.55 | 14.02 | 13.54 | 13.78 | +1.55% | 31,256 | 43,315,421 |
| 2024-05-15 | 13.66 | 13.94 | 13.27 | 13.57 | -0.22% | 30,489 | 41,765,672 |
| 2024-05-14 | 13.91 | 14.13 | 13.4 | 13.6 | -2.02% | 52,553 | 71,792,924 |
| 2024-05-13 | 14.44 | 14.69 | 13.8 | 13.88 | -4.01% | 68,975 | 97,997,154 |
| 2024-05-10 | 14.95 | 15.22 | 14.2 | 14.46 | -1.36% | 65,872 | 96,355,534 |
| 2024-05-09 | 14.86 | 14.9 | 14.5 | 14.66 | -1.48% | 62,546 | 91,805,973 |
| 2024-05-08 | 14.68 | 15.31 | 14.45 | 14.88 | +1.43% | 106,891 | 159,837,856 |
| 2024-05-07 | 14.01 | 15.08 | 13.95 | 14.67 | +4.12% | 78,037 | 113,781,245 |
| 2024-05-06 | 14.36 | 14.45 | 13.98 | 14.09 | +0.5% | 40,090 | 56,741,039 |
| 2024-04-30 | 14.25 | 14.5 | 13.88 | 14.02 | -0.43% | 47,509 | 67,047,881 |
| 2024-04-29 | 13.57 | 14.15 | 13.5 | 14.08 | +3.23% | 49,972 | 69,488,332 |
| 2024-04-26 | 13.23 | 13.9 | 13.07 | 13.64 | +2.94% | 54,192 | 73,701,492 |
| 2024-04-25 | 13.33 | 13.54 | 13.12 | 13.25 | -0.23% | 39,127 | 52,003,275 |
| 2024-04-24 | 12.4 | 13.28 | 12.31 | 13.28 | +7.44% | 62,510 | 81,093,342 |
| 2024-04-23 | 12.45 | 12.69 | 12.24 | 12.36 | +0.16% | 32,775 | 40,693,176 |
| 2024-04-22 | 12.39 | 12.55 | 11.83 | 12.34 | -0.48% | 39,955 | 48,915,702 |
| 2024-04-19 | 12.79 | 12.87 | 12.32 | 12.4 | -3.88% | 54,940 | 68,789,076 |
| 2024-04-18 | 12.98 | 13.49 | 12.39 | 12.9 | +1.1% | 82,495 | 106,547,282 |
| 2024-04-17 | 12.16 | 12.78 | 12.08 | 12.76 | +9.06% | 79,919 | 100,360,341 |
| 2024-04-16 | 12.68 | 12.68 | 11.5 | 11.7 | -6.47% | 83,470 | 99,023,805 |
| 2024-04-15 | 13.95 | 13.97 | 12.3 | 12.51 | -8.95% | 97,591 | 125,478,973 |
| 2024-04-12 | 13.73 | 14.16 | 13.66 | 13.74 | -1.29% | 60,708 | 84,333,085 |
| 2024-04-11 | 14 | 14.46 | 13.81 | 13.92 | -1.97% | 69,581 | 97,837,374 |
| 2024-04-10 | 15.07 | 15.07 | 13.96 | 14.2 | -6.58% | 85,791 | 123,442,741 |
| 2024-04-09 | 15.66 | 15.97 | 14.86 | 15.2 | -1.3% | 86,933 | 132,595,962 |
| 2024-04-08 | 15.69 | 16.15 | 15.01 | 15.4 | -3.63% | 112,009 | 174,079,837 |
| 2024-04-03 | 16.5 | 16.62 | 15.53 | 15.98 | -3.85% | 113,005 | 180,854,706 |
| 2024-04-02 | 17.58 | 17.85 | 16.35 | 16.62 | -5.94% | 164,630 | 280,911,159 |
| 2024-04-01 | 17 | 18.47 | 16.88 | 17.67 | +4.68% | 240,002 | 425,639,688 |
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：