股票概览
13.42
+1.28%
+0.17
13.2
开盘价
13.58
最高价
13.2
最低价
6,982
成交量
数据更新至: 2024-06-28
技术指标
13.32
MA5 (5日均线)
13.57
MA10 (10日均线)
13.73
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 | 13.2 | 13.58 | 13.2 | 13.42 | +1.28% | 6,982 | 9,375,597 |
| 2024-06-27 | 13.29 | 13.59 | 13.17 | 13.25 | -0.97% | 7,792 | 10,425,219 |
| 2024-06-26 | 13 | 13.38 | 12.92 | 13.38 | +0.45% | 9,536 | 12,521,095 |
| 2024-06-25 | 13.24 | 13.56 | 13.13 | 13.32 | +0.6% | 7,819 | 10,425,056 |
| 2024-06-24 | 13.87 | 13.87 | 13.1 | 13.24 | -4.06% | 10,625 | 14,220,214 |
| 2024-06-21 | 14.05 | 14.33 | 13.44 | 13.8 | -2.82% | 13,160 | 18,041,037 |
| 2024-06-20 | 13.83 | 14.28 | 13.65 | 14.2 | +2.97% | 19,263 | 27,190,513 |
| 2024-06-19 | 13.79 | 13.98 | 13.63 | 13.79 | +0.95% | 8,391 | 11,555,948 |
| 2024-06-18 | 13.5 | 13.73 | 13.36 | 13.66 | +0.07% | 9,368 | 12,732,437 |
| 2024-06-17 | 13.64 | 13.74 | 13.44 | 13.65 | -1.09% | 12,482 | 16,954,728 |
| 2024-06-14 | 14 | 14 | 13.57 | 13.8 | -1.5% | 7,413 | 10,155,780 |
| 2024-06-13 | 13.7 | 14.14 | 13.38 | 14.01 | +2.94% | 11,244 | 15,550,561 |
| 2024-06-12 | 13.2 | 13.8 | 13.2 | 13.61 | +2.41% | 10,433 | 14,190,622 |
| 2024-06-11 | 13.5 | 13.5 | 12.89 | 13.29 | 0% | 7,666 | 10,069,391 |
| 2024-06-07 | 13.2 | 13.46 | 12.94 | 13.29 | +0.68% | 8,576 | 11,320,065 |
| 2024-06-06 | 13.76 | 13.9 | 12.87 | 13.2 | -4.07% | 10,405 | 13,741,544 |
| 2024-06-05 | 14.13 | 14.13 | 13.61 | 13.76 | -2.06% | 6,013 | 8,305,832 |
| 2024-06-04 | 14.6 | 14.7 | 13.73 | 14.05 | -4.55% | 13,126 | 18,365,650 |
| 2024-06-03 | 15.21 | 15.21 | 14.48 | 14.72 | -2.39% | 11,914 | 17,622,222 |
| 2024-05-31 | 14.84 | 15.16 | 14.62 | 15.08 | +2.31% | 10,059 | 15,019,907 |
| 2024-05-30 | 14.85 | 14.85 | 14.54 | 14.74 | -0.07% | 5,601 | 8,226,004 |
| 2024-05-29 | 14.66 | 14.99 | 14.36 | 14.75 | +0.82% | 7,025 | 10,338,468 |
| 2024-05-28 | 14.74 | 14.84 | 14.53 | 14.63 | -0.48% | 5,535 | 8,135,754 |
| 2024-05-27 | 14.52 | 14.85 | 14.25 | 14.7 | -0.34% | 8,201 | 11,858,638 |
| 2024-05-24 | 14.94 | 14.96 | 14.64 | 14.75 | -0.61% | 5,329 | 7,882,609 |
| 2024-05-23 | 15.37 | 15.39 | 14.82 | 14.84 | -3.32% | 9,876 | 14,810,214 |
| 2024-05-22 | 15.13 | 15.38 | 14.87 | 15.35 | +2.81% | 10,370 | 15,716,301 |
| 2024-05-21 | 15.01 | 15.12 | 14.73 | 14.93 | -0.93% | 7,320 | 10,901,219 |
| 2024-05-20 | 15.21 | 15.31 | 14.97 | 15.07 | +0.47% | 9,789 | 14,763,446 |
| 2024-05-17 | 15.06 | 15.14 | 14.8 | 15 | -0.33% | 7,787 | 11,645,433 |
| 2024-05-16 | 15.38 | 15.59 | 14.78 | 15.05 | -1.05% | 9,949 | 15,041,380 |
| 2024-05-15 | 15.05 | 15.57 | 14.91 | 15.21 | +1% | 14,507 | 22,232,604 |
| 2024-05-14 | 14.76 | 15.18 | 14.76 | 15.06 | +1.07% | 9,997 | 14,965,103 |
| 2024-05-13 | 14.65 | 15.36 | 14.43 | 14.9 | +0.95% | 13,030 | 19,442,367 |
| 2024-05-10 | 14.78 | 15.12 | 14.68 | 14.76 | -0.87% | 13,606 | 20,218,658 |
| 2024-05-09 | 14.68 | 15.19 | 14.68 | 14.89 | +0.2% | 17,516 | 26,235,907 |
| 2024-05-08 | 15.72 | 15.75 | 14.68 | 14.86 | -6.6% | 26,301 | 39,612,697 |
| 2024-05-07 | 15.15 | 16.28 | 15.15 | 15.91 | +8.97% | 31,730 | 50,392,796 |
| 2024-05-06 | 14.63 | 14.85 | 14.35 | 14.6 | -0.14% | 15,287 | 22,253,483 |
| 2024-04-30 | 14.15 | 14.81 | 14.13 | 14.62 | +2.38% | 21,343 | 30,930,244 |
| 2024-04-29 | 13.54 | 14.34 | 13.54 | 14.28 | +6.97% | 17,986 | 25,414,034 |
| 2024-04-26 | 13.25 | 13.44 | 13.03 | 13.35 | +0.75% | 10,446 | 13,855,182 |
| 2024-04-25 | 13.01 | 13.4 | 12.92 | 13.25 | +1.3% | 12,586 | 16,644,993 |
| 2024-04-24 | 13.04 | 13.1 | 12.41 | 13.08 | +5.14% | 14,058 | 18,083,980 |
| 2024-04-23 | 12.38 | 12.66 | 12.35 | 12.44 | -0.72% | 13,493 | 16,879,259 |
| 2024-04-22 | 12.02 | 12.97 | 11.6 | 12.53 | +5.12% | 20,807 | 25,863,133 |
| 2024-04-19 | 12.07 | 12.26 | 11.67 | 11.92 | -1.81% | 9,430 | 11,231,030 |
| 2024-04-18 | 12.18 | 12.33 | 11.69 | 12.14 | +1.34% | 11,853 | 14,315,581 |
| 2024-04-17 | 11.29 | 12.2 | 11.18 | 11.98 | +8.22% | 17,071 | 20,198,499 |
| 2024-04-16 | 12.01 | 12.14 | 11.02 | 11.07 | -9.34% | 15,419 | 17,408,073 |
| 2024-04-15 | 12.72 | 13.49 | 11.92 | 12.21 | -6.86% | 19,931 | 24,865,271 |
| 2024-04-12 | 13.28 | 13.75 | 13.09 | 13.11 | -1.72% | 9,354 | 12,526,630 |
| 2024-04-11 | 13.38 | 13.69 | 13.03 | 13.34 | -0.3% | 12,000 | 16,060,394 |
| 2024-04-10 | 13.75 | 14.37 | 13.26 | 13.38 | -2.55% | 15,710 | 21,713,791 |
| 2024-04-09 | 13.12 | 13.77 | 13.12 | 13.73 | +4.65% | 9,750 | 13,165,361 |
| 2024-04-08 | 14.03 | 14.09 | 13.06 | 13.12 | -7.48% | 13,308 | 17,919,094 |
| 2024-04-03 | 14.11 | 14.36 | 13.85 | 14.18 | -0.84% | 10,053 | 14,081,285 |
| 2024-04-02 | 14.38 | 14.45 | 14.02 | 14.3 | 0% | 11,589 | 16,539,689 |
| 2024-04-01 | 14.22 | 14.35 | 13.88 | 14.3 | +1.56% | 10,719 | 15,160,846 |
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：