股票概览
13.69
-0.07%
-0.01
13.61
开盘价
14.13
最高价
13.33
最低价
74,737
成交量
数据更新至: 2024-06-28
技术指标
13.68
MA5 (5日均线)
14.28
MA10 (10日均线)
15.30
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 | 13.61 | 14.13 | 13.33 | 13.69 | -0.07% | 74,737 | 102,211,795 |
| 2024-06-27 | 13.76 | 13.97 | 13.54 | 13.7 | -0.87% | 51,939 | 71,218,973 |
| 2024-06-26 | 13.33 | 13.89 | 13.28 | 13.82 | +2.75% | 56,941 | 77,502,749 |
| 2024-06-25 | 13.59 | 13.83 | 13.36 | 13.45 | -2.18% | 54,387 | 73,826,738 |
| 2024-06-24 | 15 | 15.09 | 13.75 | 13.75 | -10.01% | 106,431 | 151,346,565 |
| 2024-06-21 | 14.56 | 15.46 | 14.5 | 15.28 | +6.56% | 109,389 | 165,491,320 |
| 2024-06-20 | 14.6 | 14.92 | 14.23 | 14.34 | -2.18% | 57,984 | 83,952,395 |
| 2024-06-19 | 14.85 | 14.91 | 14.19 | 14.66 | -1.87% | 88,938 | 128,971,157 |
| 2024-06-18 | 15.35 | 15.39 | 14.87 | 14.94 | -1.65% | 45,941 | 69,426,810 |
| 2024-06-17 | 15.3 | 15.43 | 15.16 | 15.19 | -1.11% | 21,381 | 32,657,449 |
| 2024-06-14 | 15.36 | 15.44 | 15.08 | 15.36 | 0% | 36,883 | 56,328,503 |
| 2024-06-13 | 16.18 | 16.18 | 15.33 | 15.36 | -5.19% | 68,187 | 106,330,980 |
| 2024-06-12 | 16.03 | 16.29 | 15.93 | 16.2 | +1.12% | 33,083 | 53,402,383 |
| 2024-06-11 | 16.32 | 16.34 | 15.93 | 16.02 | -1.72% | 39,681 | 63,696,014 |
| 2024-06-07 | 16.39 | 16.43 | 16.12 | 16.3 | +0.49% | 27,709 | 45,076,171 |
| 2024-06-06 | 16.7 | 16.83 | 16.11 | 16.22 | -3.11% | 49,843 | 81,568,102 |
| 2024-06-05 | 16.99 | 17.05 | 16.72 | 16.74 | -2.39% | 40,614 | 68,435,459 |
| 2024-06-04 | 16.73 | 17.25 | 16.73 | 17.15 | +1.66% | 34,200 | 58,297,865 |
| 2024-06-03 | 17.01 | 17.28 | 16.7 | 16.87 | -0.76% | 63,867 | 108,225,166 |
| 2024-05-31 | 16.89 | 17 | 16.54 | 17 | +0.59% | 39,557 | 66,365,744 |
| 2024-05-30 | 17.2 | 17.22 | 16.77 | 16.9 | -1.74% | 54,176 | 91,572,388 |
| 2024-05-29 | 17.07 | 17.33 | 16.95 | 17.2 | +0.47% | 44,204 | 75,724,143 |
| 2024-05-28 | 17.31 | 17.48 | 16.97 | 17.12 | -1.78% | 62,807 | 107,440,183 |
| 2024-05-27 | 17.72 | 17.84 | 17.28 | 17.43 | -1.64% | 55,765 | 97,440,039 |
| 2024-05-24 | 17.85 | 18.27 | 17.62 | 17.72 | 0% | 69,177 | 124,259,184 |
| 2024-05-23 | 18.1 | 18.72 | 17.61 | 17.72 | -3.8% | 85,389 | 153,922,348 |
| 2024-05-22 | 18.45 | 19.11 | 18.3 | 18.42 | -0.11% | 129,008 | 240,767,074 |
| 2024-05-21 | 17.78 | 18.95 | 17.78 | 18.44 | +3.65% | 171,990 | 317,939,577 |
| 2024-05-20 | 17.33 | 17.97 | 17.33 | 17.79 | +3.43% | 151,121 | 267,973,485 |
| 2024-05-17 | 16.75 | 17.2 | 16.66 | 17.2 | +2.08% | 61,650 | 104,452,182 |
| 2024-05-16 | 16.81 | 17.14 | 16.57 | 16.85 | -0.35% | 57,589 | 96,815,687 |
| 2024-05-15 | 16.9 | 17.07 | 16.8 | 16.91 | -0.35% | 32,949 | 55,786,704 |
| 2024-05-14 | 16.81 | 17.23 | 16.75 | 16.97 | +0.59% | 45,614 | 77,604,628 |
| 2024-05-13 | 16.71 | 16.95 | 16.55 | 16.87 | +0.54% | 40,721 | 68,421,347 |
| 2024-05-10 | 16.71 | 16.93 | 16.61 | 16.78 | -0.18% | 36,015 | 60,396,068 |
| 2024-05-09 | 16.7 | 16.93 | 16.5 | 16.81 | +0.66% | 44,441 | 74,445,448 |
| 2024-05-08 | 16.5 | 16.78 | 16.3 | 16.7 | +1.27% | 55,474 | 92,119,470 |
| 2024-05-07 | 16.25 | 16.54 | 16.13 | 16.49 | +1.48% | 51,615 | 84,516,808 |
| 2024-05-06 | 16.19 | 16.54 | 16.18 | 16.25 | +1.12% | 53,700 | 87,659,115 |
| 2024-04-30 | 16.3 | 16.45 | 15.9 | 16.07 | -4% | 69,989 | 113,042,721 |
| 2024-04-29 | 16.39 | 16.75 | 16.32 | 16.74 | +2.14% | 49,207 | 81,700,247 |
| 2024-04-26 | 16.3 | 16.47 | 16.11 | 16.39 | +0.61% | 32,167 | 52,389,324 |
| 2024-04-25 | 16.26 | 16.43 | 16.15 | 16.29 | +0.06% | 24,506 | 39,921,980 |
| 2024-04-24 | 16.2 | 16.3 | 16.02 | 16.28 | +0.12% | 23,854 | 38,574,502 |
| 2024-04-23 | 16.56 | 16.69 | 16.23 | 16.26 | -2.46% | 36,495 | 59,643,254 |
| 2024-04-22 | 16.57 | 16.99 | 16.51 | 16.67 | +0.66% | 39,847 | 66,622,658 |
| 2024-04-19 | 16.68 | 16.83 | 16.51 | 16.56 | -1.02% | 26,224 | 43,662,670 |
| 2024-04-18 | 16.93 | 16.95 | 16.67 | 16.73 | -1.47% | 47,201 | 79,196,789 |
| 2024-04-17 | 16.38 | 17.05 | 16.37 | 16.98 | +4.04% | 48,419 | 81,530,035 |
| 2024-04-16 | 17.04 | 17.19 | 16.22 | 16.32 | -5.34% | 56,104 | 93,555,538 |
| 2024-04-15 | 16.85 | 17.25 | 15.99 | 17.24 | +2.25% | 56,919 | 95,191,965 |
| 2024-04-12 | 17.1 | 17.16 | 16.77 | 16.86 | -1.58% | 40,522 | 68,697,864 |
| 2024-04-11 | 17.01 | 17.28 | 16.96 | 17.13 | -0.06% | 26,474 | 45,378,864 |
| 2024-04-10 | 17.59 | 17.66 | 17.1 | 17.14 | -2.56% | 45,292 | 78,456,078 |
| 2024-04-09 | 17.39 | 17.59 | 16.95 | 17.59 | +0.63% | 51,653 | 89,141,868 |
| 2024-04-08 | 17.52 | 17.74 | 17.3 | 17.48 | +0.29% | 49,614 | 87,028,503 |
| 2024-04-03 | 17.18 | 17.62 | 17.11 | 17.43 | +1.34% | 56,646 | 98,900,443 |
| 2024-04-02 | 17.43 | 17.43 | 17.06 | 17.2 | -1.6% | 45,231 | 77,813,199 |
| 2024-04-01 | 17.29 | 17.62 | 17.21 | 17.48 | +1.04% | 52,045 | 90,720,297 |
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：