股票概览
13.72
-0.29%
-0.04
13.76
开盘价
13.96
最高价
13.58
最低价
6,956
成交量
数据更新至: 2024-06-28
技术指标
13.57
MA5 (5日均线)
13.75
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 | 13.76 | 13.96 | 13.58 | 13.72 | -0.29% | 6,956 | 9,615,286 |
| 2024-06-27 | 13.82 | 14.08 | 13.72 | 13.76 | -0.43% | 8,824 | 12,241,339 |
| 2024-06-26 | 13.4 | 13.82 | 13.31 | 13.82 | +3.29% | 7,077 | 9,639,083 |
| 2024-06-25 | 13.25 | 13.55 | 13.19 | 13.38 | +1.59% | 7,837 | 10,481,874 |
| 2024-06-24 | 13.68 | 13.68 | 13.04 | 13.17 | -3.73% | 10,057 | 13,343,292 |
| 2024-06-21 | 13.7 | 13.85 | 13.6 | 13.68 | -1.08% | 4,489 | 6,149,034 |
| 2024-06-20 | 14.1 | 14.18 | 13.81 | 13.83 | -2.26% | 6,444 | 9,002,338 |
| 2024-06-19 | 14.07 | 14.22 | 14.02 | 14.15 | +0.64% | 6,746 | 9,538,345 |
| 2024-06-18 | 13.87 | 14.12 | 13.86 | 14.06 | +1.3% | 7,012 | 9,846,017 |
| 2024-06-17 | 14.18 | 14.22 | 13.85 | 13.88 | -2.46% | 8,408 | 11,747,044 |
| 2024-06-14 | 14.24 | 14.26 | 14 | 14.23 | +0.28% | 6,700 | 9,490,055 |
| 2024-06-13 | 13.97 | 14.3 | 13.9 | 14.19 | +1.28% | 9,800 | 13,839,810 |
| 2024-06-12 | 13.76 | 14.11 | 13.68 | 14.01 | +1.67% | 9,733 | 13,579,770 |
| 2024-06-11 | 13.39 | 13.84 | 13.11 | 13.78 | +0.22% | 13,269 | 17,971,197 |
| 2024-06-07 | 13.33 | 14.26 | 13.32 | 13.75 | +3.15% | 18,160 | 24,955,258 |
| 2024-06-06 | 13.6 | 13.73 | 12.98 | 13.33 | -1.99% | 17,387 | 23,156,941 |
| 2024-06-05 | 14 | 14.1 | 13.57 | 13.6 | -2.93% | 12,366 | 16,956,052 |
| 2024-06-04 | 14.36 | 14.36 | 13.82 | 14.01 | -1.75% | 9,656 | 13,472,480 |
| 2024-06-03 | 14.86 | 14.86 | 14.16 | 14.26 | -3.13% | 13,493 | 19,470,910 |
| 2024-05-31 | 14.73 | 14.81 | 14.61 | 14.72 | +0.07% | 10,768 | 15,822,500 |
| 2024-05-30 | 15.05 | 15.07 | 14.6 | 14.71 | -2.32% | 10,970 | 16,269,846 |
| 2024-05-29 | 14.55 | 15.11 | 14.55 | 15.06 | +2.24% | 13,187 | 19,710,885 |
| 2024-05-28 | 14.99 | 15.1 | 14.7 | 14.73 | -2.71% | 10,129 | 15,055,106 |
| 2024-05-27 | 15.1 | 15.4 | 14.87 | 15.14 | +0.33% | 7,042 | 10,579,722 |
| 2024-05-24 | 15.06 | 15.34 | 15.05 | 15.09 | -0.72% | 6,092 | 9,263,361 |
| 2024-05-23 | 15.41 | 15.54 | 15.15 | 15.2 | -1.3% | 8,612 | 13,188,476 |
| 2024-05-22 | 15.45 | 15.49 | 15.3 | 15.4 | +0.26% | 6,963 | 10,723,471 |
| 2024-05-21 | 15.46 | 15.56 | 15.3 | 15.36 | -1.16% | 7,472 | 11,519,172 |
| 2024-05-20 | 15.58 | 15.58 | 15.38 | 15.54 | +0.58% | 10,738 | 16,627,264 |
| 2024-05-17 | 15.24 | 15.53 | 15.11 | 15.45 | +0.65% | 10,093 | 15,560,389 |
| 2024-05-16 | 15.25 | 15.39 | 15.24 | 15.35 | +0.66% | 8,326 | 12,747,083 |
| 2024-05-15 | 15.16 | 15.34 | 15 | 15.25 | +0.73% | 8,981 | 13,699,266 |
| 2024-05-14 | 15.09 | 15.35 | 15.08 | 15.14 | +1.27% | 8,231 | 12,481,393 |
| 2024-05-13 | 15.26 | 15.26 | 14.93 | 14.95 | -3.3% | 13,016 | 19,612,868 |
| 2024-05-10 | 15.39 | 15.54 | 15.2 | 15.46 | +0.52% | 11,871 | 18,293,924 |
| 2024-05-09 | 15.25 | 15.42 | 15.22 | 15.38 | +0.59% | 9,368 | 14,384,533 |
| 2024-05-08 | 15.35 | 15.45 | 15.2 | 15.29 | -0.13% | 12,726 | 19,493,263 |
| 2024-05-07 | 15.4 | 15.4 | 15.18 | 15.31 | +0.07% | 9,395 | 14,357,909 |
| 2024-05-06 | 15.12 | 15.34 | 15.12 | 15.3 | +1.86% | 13,429 | 20,490,919 |
| 2024-04-30 | 14.98 | 15.08 | 14.78 | 15.02 | +1.01% | 16,682 | 24,956,873 |
| 2024-04-29 | 14.65 | 15.13 | 14.64 | 14.87 | +2.55% | 18,642 | 27,777,093 |
| 2024-04-26 | 14.41 | 14.67 | 14.24 | 14.5 | +0.42% | 12,560 | 18,209,816 |
| 2024-04-25 | 14.26 | 14.46 | 14.11 | 14.44 | +1.19% | 11,632 | 16,693,197 |
| 2024-04-24 | 14.46 | 14.54 | 14.16 | 14.27 | -2.26% | 17,156 | 24,482,497 |
| 2024-04-23 | 13.8 | 14.97 | 13.61 | 14.6 | +4.06% | 25,855 | 36,843,241 |
| 2024-04-22 | 13.59 | 14.95 | 13.53 | 14.03 | +3.24% | 22,632 | 32,222,307 |
| 2024-04-19 | 13.85 | 13.93 | 13.46 | 13.59 | -2.51% | 8,908 | 12,149,807 |
| 2024-04-18 | 13.79 | 14.27 | 13.56 | 13.94 | +1.09% | 13,038 | 18,184,325 |
| 2024-04-17 | 12.88 | 13.79 | 12.7 | 13.79 | +8.93% | 14,702 | 19,890,481 |
| 2024-04-16 | 13.91 | 13.93 | 12.6 | 12.66 | -9.44% | 14,935 | 19,332,424 |
| 2024-04-15 | 14.72 | 15.05 | 13.82 | 13.98 | -6.43% | 16,883 | 24,030,294 |
| 2024-04-12 | 14.99 | 15.28 | 14.81 | 14.94 | +0.2% | 9,449 | 14,281,344 |
| 2024-04-11 | 14.63 | 15.05 | 14.51 | 14.91 | +1.29% | 7,402 | 11,035,929 |
| 2024-04-10 | 15.04 | 15.08 | 14.56 | 14.72 | -2% | 10,117 | 14,951,463 |
| 2024-04-09 | 14.78 | 15.02 | 14.75 | 15.02 | +1.49% | 6,415 | 9,556,741 |
| 2024-04-08 | 15.31 | 15.32 | 14.75 | 14.8 | -2.7% | 12,674 | 19,058,176 |
| 2024-04-03 | 15.08 | 15.26 | 14.98 | 15.21 | +0.4% | 8,995 | 13,616,398 |
| 2024-04-02 | 15.23 | 15.32 | 15.06 | 15.15 | +0.26% | 10,033 | 15,213,874 |
| 2024-04-01 | 14.83 | 15.17 | 14.65 | 15.11 | +3.14% | 14,571 | 21,780,897 |
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：