股票概览
13.1
-0.53%
-0.07
13.14
开盘价
13.31
最高价
13.05
最低价
9,975
成交量
数据更新至: 2024-06-28
技术指标
13.29
MA5 (5日均线)
13.84
MA10 (10日均线)
14.45
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 | 13.14 | 13.31 | 13.05 | 13.1 | -0.53% | 9,975 | 13,145,616 |
| 2024-06-27 | 13.63 | 13.66 | 13.1 | 13.17 | -2.44% | 13,080 | 17,342,575 |
| 2024-06-26 | 13.2 | 13.72 | 13.2 | 13.5 | +1.81% | 16,021 | 21,546,895 |
| 2024-06-25 | 13.5 | 13.76 | 13.07 | 13.26 | -1.34% | 16,549 | 22,014,139 |
| 2024-06-24 | 14.11 | 14.11 | 13.43 | 13.44 | -4.82% | 12,529 | 17,117,637 |
| 2024-06-21 | 14.56 | 14.56 | 14.01 | 14.12 | -1.94% | 10,272 | 14,522,564 |
| 2024-06-20 | 14.34 | 14.62 | 14.24 | 14.4 | +0.77% | 11,681 | 16,879,691 |
| 2024-06-19 | 14.52 | 14.55 | 14.29 | 14.29 | -1.58% | 7,735 | 11,132,816 |
| 2024-06-18 | 14.44 | 14.64 | 14.31 | 14.52 | -0.62% | 7,079 | 10,262,385 |
| 2024-06-17 | 14.62 | 14.87 | 14.5 | 14.61 | -0.95% | 10,841 | 15,860,126 |
| 2024-06-14 | 15.15 | 15.15 | 14.61 | 14.75 | -2.06% | 8,921 | 13,171,489 |
| 2024-06-13 | 15.07 | 15.35 | 14.85 | 15.06 | -0.07% | 10,840 | 16,361,290 |
| 2024-06-12 | 15.02 | 15.25 | 14.77 | 15.07 | +1.01% | 11,834 | 17,838,154 |
| 2024-06-11 | 15 | 15 | 14.63 | 14.92 | -0.13% | 7,380 | 10,946,833 |
| 2024-06-07 | 14.42 | 15.08 | 14.33 | 14.94 | +4.62% | 12,818 | 19,062,950 |
| 2024-06-06 | 14.83 | 14.95 | 14.26 | 14.28 | -3.84% | 18,951 | 27,406,702 |
| 2024-06-05 | 15 | 15.2 | 14.84 | 14.85 | -2.94% | 11,517 | 17,252,413 |
| 2024-06-04 | 15.33 | 15.55 | 14.87 | 15.3 | -1.1% | 22,675 | 34,263,700 |
| 2024-06-03 | 16.1 | 16.1 | 15.32 | 15.47 | -2.83% | 11,857 | 18,551,497 |
| 2024-05-31 | 15.89 | 16.07 | 15.7 | 15.92 | +0.95% | 7,866 | 12,547,272 |
| 2024-05-30 | 16 | 16.09 | 15.68 | 15.77 | -1.44% | 10,304 | 16,317,961 |
| 2024-05-29 | 15.79 | 16.19 | 15.79 | 16 | +0.63% | 12,393 | 19,894,601 |
| 2024-05-28 | 15.93 | 16.01 | 15.68 | 15.9 | 0% | 6,619 | 10,507,925 |
| 2024-05-27 | 15.97 | 15.97 | 15.51 | 15.9 | +0.82% | 7,747 | 12,159,605 |
| 2024-05-24 | 16.16 | 16.35 | 15.77 | 15.77 | -2.59% | 10,423 | 16,732,885 |
| 2024-05-23 | 16.57 | 16.65 | 15.95 | 16.19 | -2.29% | 15,448 | 25,081,716 |
| 2024-05-22 | 16.36 | 16.69 | 16.32 | 16.57 | +1.41% | 9,041 | 14,915,789 |
| 2024-05-21 | 16.79 | 16.79 | 16.31 | 16.34 | -2.39% | 12,010 | 19,803,414 |
| 2024-05-20 | 16.38 | 16.9 | 16.2 | 16.74 | +2.64% | 18,470 | 30,594,533 |
| 2024-05-17 | 16.24 | 16.31 | 16.02 | 16.31 | +0.99% | 6,905 | 11,179,698 |
| 2024-05-16 | 16.19 | 16.41 | 16.11 | 16.15 | -0.25% | 13,196 | 21,440,005 |
| 2024-05-15 | 16.22 | 16.35 | 16.08 | 16.19 | -0.18% | 8,197 | 13,275,628 |
| 2024-05-14 | 16.3 | 16.44 | 16.05 | 16.22 | +0.5% | 9,834 | 15,989,048 |
| 2024-05-13 | 16.49 | 16.49 | 16.03 | 16.14 | -2.71% | 14,621 | 23,734,602 |
| 2024-05-10 | 16.86 | 16.92 | 16.52 | 16.59 | -1.43% | 15,915 | 26,554,340 |
| 2024-05-09 | 16.76 | 17.08 | 16.5 | 16.83 | +2.12% | 20,299 | 34,213,453 |
| 2024-05-08 | 16.6 | 16.72 | 16.37 | 16.48 | -0.72% | 15,290 | 25,263,199 |
| 2024-05-07 | 16.55 | 16.7 | 16.3 | 16.6 | +0.36% | 15,776 | 26,079,646 |
| 2024-05-06 | 16.16 | 16.78 | 15.94 | 16.54 | +3.76% | 25,634 | 42,389,029 |
| 2024-04-30 | 16.4 | 16.4 | 15.84 | 15.94 | -1.79% | 19,791 | 31,695,125 |
| 2024-04-29 | 15.59 | 16.28 | 15.5 | 16.23 | +4.04% | 33,955 | 54,555,826 |
| 2024-04-26 | 15.26 | 15.64 | 15.12 | 15.6 | +2.23% | 23,020 | 35,623,001 |
| 2024-04-25 | 15.29 | 15.43 | 15.1 | 15.26 | +0.07% | 19,886 | 30,301,631 |
| 2024-04-24 | 15.3 | 15.44 | 15 | 15.25 | -0.33% | 20,566 | 31,229,351 |
| 2024-04-23 | 15.33 | 15.58 | 15.1 | 15.3 | +0.07% | 24,863 | 38,129,017 |
| 2024-04-22 | 16.45 | 16.45 | 15.1 | 15.29 | -8.72% | 50,136 | 77,544,436 |
| 2024-04-19 | 15.98 | 16.97 | 15.97 | 16.75 | +3.4% | 39,871 | 66,313,911 |
| 2024-04-18 | 16.56 | 16.66 | 16.11 | 16.2 | -2.7% | 30,830 | 50,026,999 |
| 2024-04-17 | 16.1 | 16.75 | 16.1 | 16.65 | +5.38% | 25,355 | 41,660,078 |
| 2024-04-16 | 17.4 | 17.49 | 15.78 | 15.8 | -10.63% | 29,016 | 47,589,155 |
| 2024-04-15 | 18.73 | 18.82 | 17 | 17.68 | -5.56% | 30,710 | 54,461,115 |
| 2024-04-12 | 18.86 | 18.97 | 18.52 | 18.72 | -0.16% | 14,196 | 26,563,288 |
| 2024-04-11 | 18.58 | 18.88 | 18.23 | 18.75 | +0.86% | 16,406 | 30,489,403 |
| 2024-04-10 | 18.73 | 18.94 | 18.32 | 18.59 | -1.74% | 18,652 | 34,695,256 |
| 2024-04-09 | 18.58 | 18.93 | 18.09 | 18.92 | +1.23% | 28,839 | 53,177,531 |
| 2024-04-08 | 19.4 | 19.4 | 18.28 | 18.69 | -4.35% | 45,970 | 86,298,862 |
| 2024-04-03 | 17.71 | 19.66 | 17.6 | 19.54 | +10.65% | 63,696 | 119,698,777 |
| 2024-04-02 | 18.11 | 18.17 | 17.41 | 17.66 | -2.54% | 18,807 | 33,207,848 |
| 2024-04-01 | 16.98 | 18.5 | 16.98 | 18.12 | +6.97% | 40,153 | 72,201,454 |
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：