股票概览
13.55
-1.02%
-0.14
13.66
开盘价
13.82
最高价
13.54
最低价
84,112
成交量
数据更新至: 2024-06-28
技术指标
13.72
MA5 (5日均线)
13.93
MA10 (10日均线)
14.38
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 | 13.66 | 13.82 | 13.54 | 13.55 | -1.02% | 84,112 | 115,161,194 |
| 2024-06-27 | 13.88 | 13.91 | 13.64 | 13.69 | -1.72% | 55,743 | 76,478,535 |
| 2024-06-26 | 13.96 | 13.98 | 13.69 | 13.93 | +0.65% | 66,288 | 91,697,723 |
| 2024-06-25 | 13.58 | 13.95 | 13.58 | 13.84 | +1.99% | 86,349 | 118,937,347 |
| 2024-06-24 | 13.6 | 13.65 | 13.36 | 13.57 | -0.73% | 96,551 | 130,539,103 |
| 2024-06-21 | 14.04 | 14.09 | 13.67 | 13.67 | -2.15% | 113,387 | 156,339,606 |
| 2024-06-20 | 14.15 | 14.29 | 13.97 | 13.97 | -1.69% | 62,942 | 88,626,847 |
| 2024-06-19 | 14.36 | 14.4 | 14.17 | 14.21 | -1.04% | 56,230 | 79,998,253 |
| 2024-06-18 | 14.52 | 14.57 | 14.33 | 14.36 | -0.69% | 54,490 | 78,621,350 |
| 2024-06-17 | 14.45 | 14.52 | 14.41 | 14.46 | -0.82% | 44,492 | 64,375,235 |
| 2024-06-14 | 14.4 | 14.65 | 14.27 | 14.58 | +0.9% | 87,316 | 126,004,376 |
| 2024-06-13 | 14.71 | 14.77 | 14.36 | 14.45 | -1.9% | 93,926 | 136,087,326 |
| 2024-06-12 | 14.8 | 14.85 | 14.7 | 14.73 | -0.47% | 54,998 | 81,196,834 |
| 2024-06-11 | 14.77 | 14.84 | 14.63 | 14.8 | +0.14% | 53,078 | 78,231,857 |
| 2024-06-07 | 14.9 | 14.98 | 14.68 | 14.78 | -0.54% | 57,569 | 85,280,263 |
| 2024-06-06 | 14.96 | 15.04 | 14.81 | 14.86 | -0.67% | 75,714 | 112,674,033 |
| 2024-06-05 | 15.07 | 15.2 | 14.95 | 14.96 | -0.73% | 55,854 | 84,290,531 |
| 2024-06-04 | 14.94 | 15.09 | 14.9 | 15.07 | +0.47% | 62,255 | 93,465,203 |
| 2024-06-03 | 15.15 | 15.16 | 14.86 | 15 | -0.79% | 84,617 | 126,820,872 |
| 2024-05-31 | 15.19 | 15.29 | 15.12 | 15.12 | 0% | 61,589 | 93,510,651 |
| 2024-05-30 | 15.11 | 15.23 | 15.04 | 15.12 | 0% | 54,325 | 82,186,573 |
| 2024-05-29 | 15.18 | 15.26 | 15.07 | 15.12 | -0.53% | 60,945 | 92,356,639 |
| 2024-05-28 | 15.35 | 15.35 | 15.15 | 15.2 | -1.23% | 55,979 | 85,228,159 |
| 2024-05-27 | 15.25 | 15.43 | 15.17 | 15.39 | +1.25% | 76,030 | 116,455,288 |
| 2024-05-24 | 15.31 | 15.42 | 15.16 | 15.2 | -0.98% | 74,536 | 113,832,494 |
| 2024-05-23 | 15.68 | 15.73 | 15.32 | 15.35 | -2.48% | 112,313 | 173,550,020 |
| 2024-05-22 | 15.81 | 15.9 | 15.7 | 15.74 | -0.76% | 68,629 | 108,271,555 |
| 2024-05-21 | 15.82 | 16.02 | 15.81 | 15.86 | -0.13% | 78,526 | 124,875,323 |
| 2024-05-20 | 15.84 | 16 | 15.79 | 15.88 | -0.19% | 98,343 | 156,400,660 |
| 2024-05-17 | 15.7 | 15.96 | 15.56 | 15.91 | +1.08% | 107,804 | 169,888,880 |
| 2024-05-16 | 15.95 | 16 | 15.7 | 15.74 | -1.01% | 91,795 | 145,513,589 |
| 2024-05-15 | 16.03 | 16.13 | 15.88 | 15.9 | -0.87% | 79,601 | 127,349,268 |
| 2024-05-14 | 15.75 | 16.15 | 15.75 | 16.04 | +1.65% | 108,707 | 173,872,479 |
| 2024-05-13 | 15.72 | 15.83 | 15.56 | 15.78 | -0.63% | 86,559 | 136,079,538 |
| 2024-05-10 | 16.03 | 16.15 | 15.86 | 15.88 | -0.94% | 94,060 | 149,910,514 |
| 2024-05-09 | 15.8 | 16.15 | 15.8 | 16.03 | +1.2% | 112,816 | 180,760,694 |
| 2024-05-08 | 15.98 | 16.05 | 15.7 | 15.84 | -1.25% | 96,631 | 153,388,074 |
| 2024-05-07 | 15.96 | 16.09 | 15.73 | 16.04 | +0.31% | 179,217 | 285,174,588 |
| 2024-05-06 | 16 | 16.11 | 15.8 | 15.99 | +0.95% | 170,431 | 272,453,829 |
| 2024-04-30 | 15.92 | 15.97 | 15.81 | 15.84 | -0.31% | 85,157 | 135,231,232 |
| 2024-04-29 | 15.65 | 16.07 | 15.63 | 15.89 | +1.53% | 153,947 | 245,316,873 |
| 2024-04-26 | 15.3 | 15.66 | 15.22 | 15.65 | +1.56% | 137,030 | 212,192,386 |
| 2024-04-25 | 15.52 | 15.58 | 15.38 | 15.41 | -0.96% | 64,149 | 99,132,112 |
| 2024-04-24 | 15.65 | 15.69 | 15.32 | 15.56 | -0.06% | 80,520 | 124,260,260 |
| 2024-04-23 | 15.54 | 15.66 | 15.46 | 15.57 | +0.26% | 73,936 | 114,948,270 |
| 2024-04-22 | 15.54 | 15.79 | 15.26 | 15.53 | -5.19% | 130,418 | 203,218,172 |
| 2024-04-19 | 16.25 | 16.43 | 16.2 | 16.38 | -0.24% | 99,696 | 162,915,481 |
| 2024-04-18 | 16.5 | 16.58 | 16.3 | 16.42 | -0.36% | 102,371 | 168,290,350 |
| 2024-04-17 | 16.14 | 16.5 | 15.97 | 16.48 | +3% | 139,268 | 226,917,406 |
| 2024-04-16 | 15.99 | 16.4 | 15.96 | 16 | +0.31% | 168,539 | 272,985,848 |
| 2024-04-15 | 15.76 | 16.17 | 15.69 | 15.95 | +1.72% | 117,521 | 187,456,704 |
| 2024-04-12 | 15.87 | 15.98 | 15.68 | 15.68 | -1.2% | 65,962 | 104,093,944 |
| 2024-04-11 | 15.85 | 16.08 | 15.82 | 15.87 | -0.44% | 61,945 | 98,793,708 |
| 2024-04-10 | 16.17 | 16.23 | 15.8 | 15.94 | -1.97% | 75,067 | 119,976,292 |
| 2024-04-09 | 15.96 | 16.26 | 15.9 | 16.26 | +2.07% | 79,933 | 128,859,197 |
| 2024-04-08 | 16.3 | 16.32 | 15.93 | 15.93 | -2.63% | 137,291 | 220,883,524 |
| 2024-04-03 | 16.26 | 16.5 | 16.21 | 16.36 | +0.06% | 133,208 | 217,932,868 |
| 2024-04-02 | 16.5 | 16.58 | 15.96 | 16.35 | -4.78% | 400,945 | 653,354,840 |
| 2024-04-01 | 16.89 | 17.17 | 16.88 | 17.17 | +2.14% | 114,826 | 195,836,093 |
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：