股票概览
13.93
-0.64%
-0.09
14.02
开盘价
14.23
最高价
13.85
最低价
13,249
成交量
数据更新至: 2024-06-28
技术指标
13.78
MA5 (5日均线)
13.95
MA10 (10日均线)
14.11
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 | 14.02 | 14.23 | 13.85 | 13.93 | -0.64% | 13,249 | 18,628,124 |
| 2024-06-27 | 14.06 | 14.45 | 13.98 | 14.02 | -1.06% | 22,076 | 31,422,755 |
| 2024-06-26 | 13.6 | 14.32 | 13.37 | 14.17 | +4.73% | 26,716 | 37,381,279 |
| 2024-06-25 | 13.23 | 13.86 | 13.23 | 13.53 | +2.27% | 13,975 | 19,033,581 |
| 2024-06-24 | 13.75 | 13.89 | 13.05 | 13.23 | -5.03% | 13,235 | 17,682,671 |
| 2024-06-21 | 13.74 | 14.14 | 13.6 | 13.93 | -0.14% | 7,869 | 10,928,082 |
| 2024-06-20 | 14.3 | 14.42 | 13.8 | 13.95 | -2.86% | 10,920 | 15,345,692 |
| 2024-06-19 | 14.39 | 14.59 | 14.26 | 14.36 | -0.14% | 12,003 | 17,301,821 |
| 2024-06-18 | 14.15 | 14.4 | 13.97 | 14.38 | +2.79% | 11,051 | 15,789,698 |
| 2024-06-17 | 14.18 | 14.3 | 13.96 | 13.99 | -1.27% | 9,473 | 13,382,269 |
| 2024-06-14 | 14.27 | 14.31 | 13.9 | 14.17 | -0.98% | 7,602 | 10,773,742 |
| 2024-06-13 | 14.27 | 14.47 | 14.12 | 14.31 | +0.35% | 9,583 | 13,672,956 |
| 2024-06-12 | 13.92 | 14.32 | 13.79 | 14.26 | +2.52% | 10,507 | 14,873,073 |
| 2024-06-11 | 13.9 | 13.97 | 13.43 | 13.91 | +0.29% | 12,422 | 17,054,348 |
| 2024-06-07 | 13.21 | 13.98 | 13.21 | 13.87 | +6.69% | 16,353 | 22,391,547 |
| 2024-06-06 | 14.1 | 14.2 | 12.9 | 13 | -7.8% | 21,711 | 28,859,110 |
| 2024-06-05 | 14.4 | 14.45 | 14.03 | 14.1 | -2.08% | 10,658 | 15,185,847 |
| 2024-06-04 | 14.84 | 14.84 | 14.01 | 14.4 | -3.42% | 16,303 | 23,289,055 |
| 2024-06-03 | 15.62 | 15.74 | 14.79 | 14.91 | -4.91% | 14,658 | 22,241,177 |
| 2024-05-31 | 15.45 | 15.74 | 15.32 | 15.68 | +1.42% | 9,204 | 14,353,589 |
| 2024-05-30 | 15.48 | 15.66 | 15.26 | 15.46 | -0.13% | 11,632 | 18,050,989 |
| 2024-05-29 | 15.09 | 15.62 | 14.98 | 15.48 | +1.78% | 12,843 | 19,724,415 |
| 2024-05-28 | 15.56 | 15.58 | 15.16 | 15.21 | -2.62% | 9,339 | 14,306,213 |
| 2024-05-27 | 15.62 | 15.79 | 15.29 | 15.62 | +0.45% | 8,094 | 12,528,228 |
| 2024-05-24 | 15.65 | 15.85 | 15.39 | 15.55 | -0.13% | 9,601 | 15,016,748 |
| 2024-05-23 | 16.11 | 16.11 | 15.51 | 15.57 | -3.23% | 11,052 | 17,394,090 |
| 2024-05-22 | 15.97 | 16.19 | 15.93 | 16.09 | +0.19% | 11,136 | 17,940,828 |
| 2024-05-21 | 16.15 | 16.18 | 15.8 | 16.06 | -0.56% | 10,010 | 16,000,371 |
| 2024-05-20 | 16.23 | 16.39 | 16.02 | 16.15 | -0.37% | 10,505 | 16,972,109 |
| 2024-05-17 | 16.08 | 16.29 | 15.83 | 16.21 | +0.87% | 11,933 | 19,186,750 |
| 2024-05-16 | 15.88 | 16.18 | 15.87 | 16.07 | +1.64% | 7,595 | 12,214,289 |
| 2024-05-15 | 16.03 | 16.14 | 15.8 | 15.81 | -1% | 6,766 | 10,805,946 |
| 2024-05-14 | 15.71 | 16.17 | 15.71 | 15.97 | +1.72% | 11,731 | 18,739,526 |
| 2024-05-13 | 16.12 | 16.12 | 15.65 | 15.7 | -3.33% | 11,640 | 18,381,909 |
| 2024-05-10 | 16.6 | 16.66 | 16.16 | 16.24 | -2.05% | 8,861 | 14,440,369 |
| 2024-05-09 | 16.25 | 16.62 | 16.25 | 16.58 | +2.09% | 9,905 | 16,366,892 |
| 2024-05-08 | 16.7 | 16.72 | 16.2 | 16.24 | -3.1% | 11,479 | 18,834,832 |
| 2024-05-07 | 16.57 | 16.76 | 16.43 | 16.76 | +0.78% | 9,230 | 15,366,193 |
| 2024-05-06 | 16.19 | 16.65 | 16.19 | 16.63 | +3.1% | 12,526 | 20,659,054 |
| 2024-04-30 | 16.18 | 16.4 | 15.85 | 16.13 | +0.31% | 18,306 | 29,535,977 |
| 2024-04-29 | 15.46 | 16.12 | 15.46 | 16.08 | +3.94% | 15,800 | 25,109,297 |
| 2024-04-26 | 15.42 | 15.68 | 15.23 | 15.47 | +0.65% | 11,571 | 17,919,335 |
| 2024-04-25 | 15.02 | 15.62 | 14.98 | 15.37 | +2.06% | 17,139 | 26,386,930 |
| 2024-04-24 | 14.75 | 15.15 | 14.7 | 15.06 | +2.73% | 14,272 | 21,398,624 |
| 2024-04-23 | 14.12 | 14.83 | 14.12 | 14.66 | +4.12% | 18,235 | 26,509,669 |
| 2024-04-22 | 14.3 | 14.39 | 13.71 | 14.08 | -1.54% | 13,873 | 19,569,253 |
| 2024-04-19 | 14.53 | 14.7 | 14.1 | 14.3 | -1.58% | 13,503 | 19,337,012 |
| 2024-04-18 | 14.38 | 14.9 | 14.08 | 14.53 | +1.18% | 19,348 | 28,048,298 |
| 2024-04-17 | 13.13 | 14.49 | 13.08 | 14.36 | +8.54% | 23,216 | 32,711,515 |
| 2024-04-16 | 14.55 | 14.67 | 13.23 | 13.23 | -10% | 26,407 | 35,406,882 |
| 2024-04-15 | 16.1 | 16.42 | 14.7 | 14.7 | -9.98% | 29,155 | 43,951,500 |
| 2024-04-12 | 16.45 | 16.79 | 16.27 | 16.33 | -0.49% | 12,386 | 20,478,608 |
| 2024-04-11 | 16.1 | 16.75 | 15.91 | 16.41 | +1.55% | 13,232 | 21,694,493 |
| 2024-04-10 | 16.65 | 16.75 | 16.03 | 16.16 | -3.23% | 15,844 | 25,849,996 |
| 2024-04-09 | 16.59 | 16.9 | 16.58 | 16.7 | +0.42% | 11,784 | 19,690,235 |
| 2024-04-08 | 17.07 | 17.26 | 16.55 | 16.63 | -2.58% | 20,461 | 34,514,719 |
| 2024-04-03 | 17.27 | 17.38 | 16.71 | 17.07 | -0.58% | 14,363 | 24,324,992 |
| 2024-04-02 | 17.32 | 17.45 | 17.04 | 17.17 | -1.27% | 14,869 | 25,611,802 |
| 2024-04-01 | 16.74 | 17.56 | 16.74 | 17.39 | +3.64% | 21,347 | 36,756,917 |
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：