股票概览
13.71
-1.72%
-0.24
13.96
开盘价
14.17
最高价
13.64
最低价
36,909
成交量
数据更新至: 2024-06-28
技术指标
14.02
MA5 (5日均线)
14.46
MA10 (10日均线)
15.14
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 | 13.96 | 14.17 | 13.64 | 13.71 | -1.72% | 36,909 | 51,312,616 |
| 2024-06-27 | 14.29 | 14.31 | 13.91 | 13.95 | -2.45% | 27,406 | 38,510,682 |
| 2024-06-26 | 13.97 | 14.38 | 13.81 | 14.3 | +2.36% | 32,979 | 46,592,868 |
| 2024-06-25 | 14.18 | 14.29 | 13.82 | 13.97 | -1.34% | 31,950 | 44,914,129 |
| 2024-06-24 | 14.22 | 14.39 | 13.95 | 14.16 | -1.6% | 40,419 | 57,377,469 |
| 2024-06-21 | 14.61 | 14.73 | 14.38 | 14.39 | -2.18% | 39,397 | 57,230,253 |
| 2024-06-20 | 14.85 | 14.95 | 14.65 | 14.71 | -1.14% | 28,223 | 41,783,366 |
| 2024-06-19 | 15.27 | 15.28 | 14.78 | 14.88 | -2.36% | 44,549 | 66,540,080 |
| 2024-06-18 | 15.34 | 15.56 | 15.2 | 15.24 | -0.59% | 33,145 | 50,900,467 |
| 2024-06-17 | 15.33 | 15.45 | 15.13 | 15.33 | -0.52% | 28,264 | 43,261,837 |
| 2024-06-14 | 15.55 | 15.56 | 15.22 | 15.41 | -0.9% | 30,290 | 46,482,900 |
| 2024-06-13 | 15.78 | 15.85 | 15.48 | 15.55 | -1.4% | 26,576 | 41,442,957 |
| 2024-06-12 | 15.9 | 16 | 15.75 | 15.77 | -0.82% | 24,483 | 38,773,728 |
| 2024-06-11 | 15.33 | 15.9 | 15.12 | 15.9 | +3.72% | 41,717 | 65,240,415 |
| 2024-06-07 | 15.47 | 15.69 | 15.28 | 15.33 | -1.48% | 37,393 | 57,796,147 |
| 2024-06-06 | 15.94 | 16.05 | 15.44 | 15.56 | -1.95% | 42,581 | 66,566,441 |
| 2024-06-05 | 16.1 | 16.22 | 15.87 | 15.87 | -1.67% | 29,846 | 47,825,089 |
| 2024-06-04 | 16 | 16.18 | 15.84 | 16.14 | +0.5% | 33,901 | 54,254,759 |
| 2024-06-03 | 16.49 | 16.5 | 15.9 | 16.06 | -2.55% | 45,398 | 73,102,453 |
| 2024-05-31 | 16.38 | 16.59 | 16.35 | 16.48 | +0.61% | 24,149 | 39,852,195 |
| 2024-05-30 | 16.61 | 16.67 | 16.34 | 16.38 | -0.79% | 35,731 | 58,761,243 |
| 2024-05-29 | 16.16 | 16.98 | 16.16 | 16.51 | +1.23% | 55,515 | 92,738,283 |
| 2024-05-28 | 16.53 | 16.68 | 16.26 | 16.31 | -0.91% | 30,675 | 50,342,857 |
| 2024-05-27 | 16.45 | 16.56 | 16.05 | 16.46 | +0.3% | 43,097 | 69,962,598 |
| 2024-05-24 | 16.7 | 17.18 | 16.41 | 16.41 | -2.38% | 45,721 | 76,425,377 |
| 2024-05-23 | 17.28 | 17.4 | 16.78 | 16.81 | -2.32% | 57,591 | 97,938,227 |
| 2024-05-22 | 16.69 | 17.36 | 16.69 | 17.21 | +3.05% | 72,761 | 124,345,677 |
| 2024-05-21 | 16.97 | 17.03 | 16.62 | 16.7 | -1.94% | 26,892 | 45,066,325 |
| 2024-05-20 | 17.06 | 17.34 | 16.97 | 17.03 | -0.23% | 36,426 | 62,433,745 |
| 2024-05-17 | 16.79 | 17.08 | 16.62 | 17.07 | +1.85% | 32,919 | 55,527,757 |
| 2024-05-16 | 16.83 | 17 | 16.72 | 16.76 | -0.59% | 29,151 | 49,168,115 |
| 2024-05-15 | 17.06 | 17.27 | 16.86 | 16.86 | -1.06% | 28,899 | 49,001,690 |
| 2024-05-14 | 17.3 | 17.38 | 17.03 | 17.04 | -1.27% | 33,644 | 57,648,672 |
| 2024-05-13 | 17.37 | 17.5 | 17.12 | 17.26 | -1.15% | 41,800 | 72,325,552 |
| 2024-05-10 | 17.77 | 17.93 | 17.37 | 17.46 | -1.74% | 40,759 | 71,355,080 |
| 2024-05-09 | 17.68 | 18.04 | 17.6 | 17.77 | +1.83% | 56,187 | 100,270,682 |
| 2024-05-08 | 17.81 | 17.87 | 17.41 | 17.45 | -1.91% | 50,188 | 88,504,049 |
| 2024-05-07 | 17.59 | 17.82 | 17.41 | 17.79 | +1.6% | 64,187 | 113,565,086 |
| 2024-05-06 | 17.3 | 17.63 | 17.21 | 17.51 | +2.4% | 49,008 | 85,523,711 |
| 2024-04-30 | 17.2 | 17.28 | 16.9 | 17.1 | -0.75% | 38,454 | 65,724,042 |
| 2024-04-29 | 16.21 | 17.28 | 16.17 | 17.23 | +5.51% | 75,708 | 128,691,063 |
| 2024-04-26 | 15.8 | 16.34 | 15.8 | 16.33 | +3.09% | 50,310 | 81,331,813 |
| 2024-04-25 | 15.75 | 16.12 | 15.52 | 15.84 | +0.06% | 38,270 | 60,894,797 |
| 2024-04-24 | 15.76 | 15.9 | 15.45 | 15.83 | -0.06% | 38,772 | 60,859,082 |
| 2024-04-23 | 16.03 | 16.27 | 15.75 | 15.84 | -1.19% | 36,427 | 57,983,037 |
| 2024-04-22 | 15.95 | 16.35 | 15.8 | 16.03 | 0% | 41,638 | 67,030,806 |
| 2024-04-19 | 16.33 | 16.39 | 15.93 | 16.03 | -2.49% | 45,025 | 72,502,381 |
| 2024-04-18 | 16.8 | 16.8 | 16.24 | 16.44 | -1.32% | 50,205 | 82,936,881 |
| 2024-04-17 | 15.84 | 16.67 | 15.84 | 16.66 | +6.45% | 53,956 | 88,309,620 |
| 2024-04-16 | 16.5 | 16.5 | 15.65 | 15.65 | -5.38% | 63,903 | 102,245,547 |
| 2024-04-15 | 16.6 | 17.05 | 16.24 | 16.54 | -0.66% | 63,463 | 105,463,833 |
| 2024-04-12 | 17.35 | 17.44 | 16.57 | 16.65 | -4.03% | 82,805 | 139,191,184 |
| 2024-04-11 | 17.6 | 17.65 | 17.15 | 17.35 | -2.03% | 60,413 | 105,104,541 |
| 2024-04-10 | 18.07 | 18.25 | 17.52 | 17.71 | -1.83% | 72,871 | 129,440,793 |
| 2024-04-09 | 16.98 | 18.18 | 16.98 | 18.04 | +4.64% | 98,671 | 175,631,157 |
| 2024-04-08 | 17.7 | 17.9 | 17.2 | 17.24 | -3.74% | 73,799 | 129,224,733 |
| 2024-04-03 | 17.8 | 18.5 | 17.77 | 17.91 | +0.9% | 126,162 | 228,234,450 |
| 2024-04-02 | 17.28 | 17.96 | 17.15 | 17.75 | +3.44% | 90,950 | 160,053,025 |
| 2024-04-01 | 16.51 | 17.17 | 16.51 | 17.16 | +4.38% | 64,029 | 108,667,127 |
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：