股票概览
13.44
+0.37%
+0.05
13.44
开盘价
13.65
最高价
13.34
最低价
17,518
成交量
数据更新至: 2024-06-28
技术指标
13.42
MA5 (5日均线)
13.69
MA10 (10日均线)
13.87
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 | 13.44 | 13.65 | 13.34 | 13.44 | +0.37% | 17,518 | 23,708,669 |
| 2024-06-27 | 13.57 | 13.74 | 13.37 | 13.39 | -1.9% | 18,989 | 25,667,092 |
| 2024-06-26 | 13.27 | 13.67 | 13.22 | 13.65 | +2.17% | 22,879 | 30,840,173 |
| 2024-06-25 | 13.21 | 13.49 | 13.21 | 13.36 | +0.75% | 23,012 | 30,756,796 |
| 2024-06-24 | 13.73 | 13.74 | 13.18 | 13.26 | -3.77% | 32,859 | 43,852,668 |
| 2024-06-21 | 13.55 | 13.88 | 13.55 | 13.78 | +0.22% | 16,574 | 22,840,462 |
| 2024-06-20 | 14.02 | 14.03 | 13.7 | 13.75 | -2.41% | 25,441 | 35,072,392 |
| 2024-06-19 | 14.04 | 14.18 | 14.04 | 14.09 | -0.21% | 17,647 | 24,859,631 |
| 2024-06-18 | 14.21 | 14.22 | 14.04 | 14.12 | +0.79% | 18,372 | 25,904,876 |
| 2024-06-17 | 14.06 | 14.25 | 13.98 | 14.01 | -0.28% | 22,698 | 31,964,047 |
| 2024-06-14 | 14 | 14.08 | 13.89 | 14.05 | +0.07% | 22,676 | 31,736,020 |
| 2024-06-13 | 14.06 | 14.17 | 13.92 | 14.04 | 0% | 21,000 | 29,460,396 |
| 2024-06-12 | 13.95 | 14.13 | 13.95 | 14.04 | +0.14% | 18,640 | 26,233,314 |
| 2024-06-11 | 13.73 | 14.02 | 13.61 | 14.02 | +1.08% | 29,173 | 40,317,510 |
| 2024-06-07 | 13.69 | 13.92 | 13.68 | 13.87 | +2.06% | 26,320 | 36,332,244 |
| 2024-06-06 | 14.02 | 14.17 | 13.56 | 13.59 | -3.69% | 49,019 | 67,493,594 |
| 2024-06-05 | 14.25 | 14.44 | 14.11 | 14.11 | -1.88% | 27,355 | 39,032,060 |
| 2024-06-04 | 14.15 | 14.44 | 13.93 | 14.38 | +1.63% | 36,153 | 51,336,572 |
| 2024-06-03 | 14.44 | 14.45 | 14 | 14.15 | -1.67% | 43,575 | 61,635,016 |
| 2024-05-31 | 14.38 | 14.51 | 14.37 | 14.39 | +0.07% | 23,536 | 33,940,420 |
| 2024-05-30 | 14.48 | 14.56 | 14.35 | 14.38 | -0.96% | 27,573 | 39,788,821 |
| 2024-05-29 | 14.48 | 14.72 | 14.47 | 14.52 | 0% | 28,816 | 42,035,733 |
| 2024-05-28 | 14.6 | 14.76 | 14.5 | 14.52 | -1.02% | 31,253 | 45,755,059 |
| 2024-05-27 | 14.64 | 14.73 | 14.34 | 14.67 | +1.1% | 41,015 | 59,452,238 |
| 2024-05-24 | 14.61 | 14.71 | 14.49 | 14.51 | -0.62% | 39,815 | 58,124,015 |
| 2024-05-23 | 14.98 | 15.02 | 14.6 | 14.6 | -3.82% | 76,519 | 112,694,759 |
| 2024-05-22 | 15.15 | 15.22 | 15.08 | 15.18 | +0.33% | 48,521 | 73,544,134 |
| 2024-05-21 | 15.36 | 15.55 | 15.08 | 15.13 | -2.7% | 75,520 | 114,843,394 |
| 2024-05-20 | 15.47 | 15.83 | 15.33 | 15.55 | +1.97% | 117,032 | 182,281,232 |
| 2024-05-17 | 15.2 | 15.29 | 14.95 | 15.25 | +0.39% | 55,783 | 84,367,569 |
| 2024-05-16 | 15.14 | 15.35 | 15.14 | 15.19 | +0.6% | 53,141 | 81,100,176 |
| 2024-05-15 | 15.09 | 15.35 | 14.89 | 15.1 | +0.07% | 51,477 | 78,047,867 |
| 2024-05-14 | 14.8 | 15.14 | 14.8 | 15.09 | +1.96% | 48,361 | 72,603,273 |
| 2024-05-13 | 15.22 | 15.22 | 14.78 | 14.8 | -3.83% | 78,588 | 117,029,135 |
| 2024-05-10 | 15.51 | 15.54 | 15.24 | 15.39 | +0.07% | 50,399 | 77,398,730 |
| 2024-05-09 | 15.03 | 15.68 | 15.03 | 15.38 | +1.85% | 66,161 | 101,847,370 |
| 2024-05-08 | 15.48 | 15.49 | 15.08 | 15.1 | -1.95% | 49,473 | 75,234,657 |
| 2024-05-07 | 15.31 | 15.49 | 15.22 | 15.4 | +0.79% | 62,267 | 95,811,582 |
| 2024-05-06 | 15.26 | 15.4 | 15.2 | 15.28 | +1.19% | 60,898 | 93,061,121 |
| 2024-04-30 | 15.36 | 15.36 | 15.02 | 15.1 | -1.69% | 59,074 | 89,530,467 |
| 2024-04-29 | 14.86 | 15.44 | 14.83 | 15.36 | +2.88% | 84,247 | 128,333,067 |
| 2024-04-26 | 14.66 | 14.99 | 14.56 | 14.93 | +1.77% | 66,470 | 98,574,975 |
| 2024-04-25 | 14.83 | 15.05 | 14.62 | 14.67 | +0.2% | 61,061 | 90,585,586 |
| 2024-04-24 | 14.33 | 14.69 | 14.33 | 14.64 | +1.6% | 46,701 | 67,929,474 |
| 2024-04-23 | 14.35 | 14.53 | 14.3 | 14.41 | +0.49% | 48,544 | 69,870,645 |
| 2024-04-22 | 14.77 | 14.77 | 14.26 | 14.34 | -3.43% | 74,433 | 107,315,784 |
| 2024-04-19 | 14.83 | 15.22 | 14.7 | 14.85 | -0.47% | 66,184 | 98,905,877 |
| 2024-04-18 | 15.15 | 15.46 | 14.91 | 14.92 | -2.1% | 82,973 | 124,860,678 |
| 2024-04-17 | 14.1 | 15.29 | 14.1 | 15.24 | +6.13% | 112,181 | 168,746,917 |
| 2024-04-16 | 15.98 | 15.98 | 14.36 | 14.36 | -9.97% | 168,647 | 249,035,574 |
| 2024-04-15 | 16.49 | 16.58 | 15.57 | 15.95 | -7.8% | 212,865 | 340,403,440 |
| 2024-04-12 | 16.99 | 17.45 | 16.58 | 17.3 | +2.37% | 263,184 | 449,479,489 |
| 2024-04-11 | 16.72 | 17.38 | 16.37 | 16.9 | 0% | 222,815 | 373,877,060 |
| 2024-04-10 | 16.53 | 17.57 | 16.53 | 16.9 | +1.81% | 279,632 | 476,559,535 |
| 2024-04-09 | 16.99 | 17.26 | 16.48 | 16.6 | -3.77% | 269,245 | 450,189,861 |
| 2024-04-08 | 15.87 | 17.25 | 15.68 | 17.25 | +10.01% | 236,602 | 390,999,628 |
| 2024-04-03 | 15.53 | 15.99 | 15.51 | 15.68 | +1.42% | 106,932 | 168,289,959 |
| 2024-04-02 | 15.41 | 15.53 | 15.31 | 15.46 | -0.45% | 54,504 | 84,160,533 |
| 2024-04-01 | 15.05 | 15.65 | 15.04 | 15.53 | +2.85% | 70,864 | 109,474,523 |
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：