股票概览
13.51
+3.05%
+0.4
13.09
开盘价
13.68
最高价
13.06
最低价
350,916
成交量
数据更新至: 2024-06-28
技术指标
13.38
MA5 (5日均线)
13.56
MA10 (10日均线)
14.14
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 | 13.09 | 13.68 | 13.06 | 13.51 | +3.05% | 350,916 | 470,901,209 |
| 2024-06-27 | 13.35 | 13.35 | 13.01 | 13.11 | -2.46% | 294,593 | 387,614,870 |
| 2024-06-26 | 13.48 | 13.54 | 13.17 | 13.44 | -0.67% | 241,935 | 322,546,577 |
| 2024-06-25 | 13.3 | 13.7 | 13.24 | 13.53 | +1.58% | 285,950 | 385,355,988 |
| 2024-06-24 | 13.24 | 13.46 | 13.18 | 13.32 | -1.19% | 243,569 | 324,451,946 |
| 2024-06-21 | 13.62 | 13.76 | 13.46 | 13.48 | -0.74% | 239,498 | 324,656,624 |
| 2024-06-20 | 13.67 | 13.85 | 13.43 | 13.58 | -1.67% | 286,102 | 389,871,908 |
| 2024-06-19 | 13.88 | 14.04 | 13.8 | 13.81 | -0.43% | 353,141 | 491,499,054 |
| 2024-06-18 | 13.8 | 13.99 | 13.73 | 13.87 | -0.22% | 356,414 | 493,837,816 |
| 2024-06-17 | 14.22 | 14.52 | 13.8 | 13.9 | -3.07% | 765,757 | 1,074,197,964 |
| 2024-06-14 | 14.75 | 15 | 14.21 | 14.34 | -2.91% | 1,112,047 | 1,616,172,495 |
| 2024-06-13 | 14.85 | 15.25 | 14.61 | 14.77 | -1.2% | 536,147 | 798,127,272 |
| 2024-06-12 | 14.52 | 14.99 | 14.51 | 14.95 | +2.47% | 384,854 | 570,565,197 |
| 2024-06-11 | 14.5 | 14.7 | 14.35 | 14.59 | -2.41% | 428,947 | 622,890,599 |
| 2024-06-07 | 15.07 | 15.14 | 14.7 | 14.95 | +0.2% | 388,901 | 578,428,232 |
| 2024-06-06 | 14.83 | 15.1 | 14.72 | 14.92 | +1.5% | 466,145 | 696,132,494 |
| 2024-06-05 | 14.87 | 14.97 | 14.59 | 14.7 | -2.26% | 509,953 | 753,145,020 |
| 2024-06-04 | 14.73 | 15.06 | 14.55 | 15.04 | +3.23% | 597,341 | 888,710,806 |
| 2024-06-03 | 14.49 | 15.1 | 14.35 | 14.57 | +0.83% | 772,213 | 1,137,783,459 |
| 2024-05-31 | 14.53 | 14.69 | 14.34 | 14.45 | -0.82% | 343,130 | 497,502,626 |
| 2024-05-30 | 15.38 | 15.41 | 14.55 | 14.57 | -2.61% | 638,070 | 951,975,199 |
| 2024-05-29 | 14.52 | 15.04 | 14.45 | 14.96 | +3.17% | 548,615 | 814,553,555 |
| 2024-05-28 | 14.48 | 14.9 | 14.43 | 14.5 | +0.49% | 471,714 | 690,616,057 |
| 2024-05-27 | 14.12 | 14.48 | 14.12 | 14.43 | +2.41% | 394,423 | 565,246,546 |
| 2024-05-24 | 14.1 | 14.33 | 14.06 | 14.09 | -0.21% | 260,183 | 368,927,721 |
| 2024-05-23 | 14.3 | 14.39 | 14.01 | 14.12 | -4.01% | 542,164 | 769,705,116 |
| 2024-05-22 | 15 | 15.06 | 14.6 | 14.71 | -0.34% | 514,237 | 762,033,511 |
| 2024-05-21 | 15.91 | 15.99 | 14.66 | 14.76 | -4.59% | 948,594 | 1,433,454,074 |
| 2024-05-20 | 15.2 | 15.6 | 14.89 | 15.47 | +3.9% | 873,598 | 1,334,022,267 |
| 2024-05-17 | 14.59 | 14.89 | 14.31 | 14.89 | +1.92% | 384,615 | 559,833,990 |
| 2024-05-16 | 14.58 | 14.88 | 14.51 | 14.61 | +1.53% | 461,374 | 678,706,304 |
| 2024-05-15 | 14.7 | 14.81 | 14.3 | 14.39 | -3.42% | 453,710 | 659,762,323 |
| 2024-05-14 | 15 | 15.2 | 14.78 | 14.9 | +0.4% | 380,966 | 571,101,672 |
| 2024-05-13 | 14.75 | 15 | 14.47 | 14.84 | -1.72% | 422,308 | 622,340,929 |
| 2024-05-10 | 15.06 | 15.25 | 14.85 | 15.1 | +0.6% | 515,943 | 776,096,526 |
| 2024-05-09 | 14.58 | 15.2 | 14.55 | 15.01 | +2.95% | 531,088 | 792,749,339 |
| 2024-05-08 | 14.63 | 14.81 | 14.44 | 14.58 | -1.49% | 318,758 | 465,562,134 |
| 2024-05-07 | 14.63 | 15.1 | 14.6 | 14.8 | +0.89% | 533,666 | 792,383,931 |
| 2024-05-06 | 14.37 | 14.68 | 14.09 | 14.67 | +1.95% | 550,422 | 796,102,040 |
| 2024-04-30 | 14.43 | 14.89 | 14.31 | 14.39 | +0.14% | 465,966 | 679,259,806 |
| 2024-04-29 | 14.55 | 14.59 | 14.14 | 14.37 | -2.04% | 515,323 | 739,426,823 |
| 2024-04-26 | 14.3 | 14.83 | 14.15 | 14.67 | +2.23% | 588,877 | 852,174,975 |
| 2024-04-25 | 13.88 | 14.59 | 13.72 | 14.35 | +3.16% | 422,870 | 602,934,342 |
| 2024-04-24 | 13.62 | 14.01 | 13.55 | 13.91 | +1.68% | 414,232 | 573,334,243 |
| 2024-04-23 | 13.81 | 14.04 | 13.6 | 13.68 | -4.4% | 702,498 | 967,775,415 |
| 2024-04-22 | 14.78 | 15 | 14.3 | 14.31 | -1.58% | 572,396 | 840,378,691 |
| 2024-04-19 | 14.7 | 15.09 | 14.36 | 14.54 | -1.76% | 482,223 | 708,629,540 |
| 2024-04-18 | 14.78 | 14.9 | 14.5 | 14.8 | -1.27% | 498,187 | 730,945,568 |
| 2024-04-17 | 14.4 | 15.02 | 14.32 | 14.99 | +3.67% | 501,091 | 737,875,147 |
| 2024-04-16 | 14.92 | 15.26 | 14.39 | 14.46 | -5.86% | 644,283 | 954,060,200 |
| 2024-04-15 | 15 | 15.49 | 14.3 | 15.36 | +4.07% | 797,385 | 1,188,749,283 |
| 2024-04-12 | 14.65 | 14.99 | 14.3 | 14.76 | +1.79% | 607,507 | 893,987,301 |
| 2024-04-11 | 14.05 | 15.14 | 13.94 | 14.5 | +0.76% | 705,733 | 1,025,285,043 |
| 2024-04-10 | 14.27 | 14.61 | 14.07 | 14.39 | +0.84% | 716,986 | 1,029,504,839 |
| 2024-04-09 | 14.54 | 14.76 | 14.13 | 14.27 | -3.06% | 820,328 | 1,178,358,980 |
| 2024-04-08 | 15.05 | 15.66 | 14.57 | 14.72 | -2.77% | 1,033,049 | 1,563,187,195 |
| 2024-04-03 | 14.38 | 15.58 | 14.26 | 15.14 | +6.32% | 1,011,041 | 1,490,472,821 |
| 2024-04-02 | 14.01 | 14.4 | 13.94 | 14.24 | +0.85% | 484,307 | 686,182,049 |
| 2024-04-01 | 14.16 | 14.4 | 13.94 | 14.12 | +2.32% | 756,630 | 1,073,039,936 |
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：