股票概览
13.92
+2.88%
+0.39
13.66
开盘价
14.15
最高价
13.62
最低价
36,154
成交量
数据更新至: 2024-06-28
技术指标
13.50
MA5 (5日均线)
13.69
MA10 (10日均线)
13.80
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 | 14.15 | 13.62 | 13.92 | +2.88% | 36,154 | 50,392,607 |
| 2024-06-27 | 13.7 | 13.73 | 13.45 | 13.53 | -0.66% | 13,777 | 18,706,011 |
| 2024-06-26 | 13.15 | 13.67 | 13.15 | 13.62 | +2.1% | 16,231 | 21,848,316 |
| 2024-06-25 | 13.1 | 13.44 | 13.1 | 13.34 | +1.75% | 17,920 | 23,864,864 |
| 2024-06-24 | 13.25 | 13.42 | 13.07 | 13.11 | -3.18% | 16,938 | 22,374,786 |
| 2024-06-21 | 13.5 | 13.63 | 13.35 | 13.54 | -0.15% | 13,970 | 18,848,480 |
| 2024-06-20 | 14.18 | 14.2 | 13.54 | 13.56 | -4.1% | 32,612 | 45,036,627 |
| 2024-06-19 | 14.23 | 14.35 | 14.09 | 14.14 | +0.43% | 20,115 | 28,559,377 |
| 2024-06-18 | 14.2 | 14.37 | 14.07 | 14.08 | +0.36% | 17,982 | 25,489,031 |
| 2024-06-17 | 14.13 | 14.2 | 13.98 | 14.03 | -1.89% | 19,506 | 27,420,532 |
| 2024-06-14 | 14.16 | 14.35 | 14.01 | 14.3 | +1.27% | 27,696 | 39,380,493 |
| 2024-06-13 | 14.18 | 14.36 | 14.05 | 14.12 | -1.6% | 29,191 | 41,455,352 |
| 2024-06-12 | 13.8 | 14.45 | 13.8 | 14.35 | +1.49% | 44,705 | 63,315,308 |
| 2024-06-11 | 13.99 | 14.88 | 13.86 | 14.14 | +4.43% | 62,714 | 89,914,766 |
| 2024-06-07 | 13.64 | 13.87 | 13.43 | 13.54 | +0.3% | 23,895 | 32,501,666 |
| 2024-06-06 | 13.56 | 14.12 | 13.42 | 13.5 | +0.07% | 34,453 | 47,426,119 |
| 2024-06-05 | 13.49 | 13.76 | 13.4 | 13.49 | -0.74% | 18,149 | 24,696,498 |
| 2024-06-04 | 13.76 | 13.77 | 13 | 13.59 | -3.14% | 35,039 | 47,038,708 |
| 2024-06-03 | 14.49 | 14.67 | 13.9 | 14.03 | -0.85% | 40,994 | 58,688,307 |
| 2024-05-31 | 14.1 | 14.21 | 14.03 | 14.15 | +0.35% | 22,590 | 31,901,444 |
| 2024-05-30 | 14.6 | 14.6 | 14.1 | 14.1 | -4.6% | 46,437 | 66,060,407 |
| 2024-05-29 | 14.5 | 15.1 | 14.35 | 14.78 | +1.93% | 65,762 | 96,933,917 |
| 2024-05-28 | 13.99 | 15.06 | 13.99 | 14.5 | +2.98% | 60,359 | 87,903,565 |
| 2024-05-27 | 13.82 | 14.2 | 13.75 | 14.08 | +1.88% | 30,365 | 42,553,849 |
| 2024-05-24 | 13.99 | 14.11 | 13.78 | 13.82 | -1.78% | 30,502 | 42,442,328 |
| 2024-05-23 | 14.42 | 14.48 | 13.9 | 14.07 | -3.37% | 40,627 | 57,252,623 |
| 2024-05-22 | 14.61 | 14.72 | 14.41 | 14.56 | -1.15% | 36,090 | 52,392,594 |
| 2024-05-21 | 15 | 15 | 14.67 | 14.73 | -2.32% | 59,928 | 88,520,993 |
| 2024-05-20 | 14.18 | 15.83 | 14.18 | 15.08 | +7.56% | 111,626 | 166,633,502 |
| 2024-05-17 | 13.79 | 14.14 | 13.77 | 14.02 | +1.82% | 21,183 | 29,623,231 |
| 2024-05-16 | 13.95 | 14.07 | 13.75 | 13.77 | -1.01% | 16,718 | 23,211,353 |
| 2024-05-15 | 13.94 | 14.1 | 13.91 | 13.91 | -0.14% | 17,212 | 24,082,329 |
| 2024-05-14 | 14.18 | 14.27 | 13.87 | 13.93 | -1.28% | 26,852 | 37,719,452 |
| 2024-05-13 | 14.35 | 14.4 | 13.96 | 14.11 | -3.88% | 36,119 | 51,094,675 |
| 2024-05-10 | 14.57 | 14.85 | 14.36 | 14.68 | +0.82% | 38,455 | 56,301,511 |
| 2024-05-09 | 14.35 | 14.7 | 14.25 | 14.56 | +1.11% | 32,443 | 47,201,553 |
| 2024-05-08 | 14.43 | 14.68 | 14.25 | 14.4 | -1.37% | 38,315 | 55,290,731 |
| 2024-05-07 | 14.37 | 14.71 | 14.27 | 14.6 | +0.83% | 49,764 | 72,245,333 |
| 2024-05-06 | 14.08 | 14.48 | 13.7 | 14.48 | +2.7% | 52,550 | 74,218,131 |
| 2024-04-30 | 13.89 | 14.6 | 13.79 | 14.1 | +1.37% | 65,941 | 93,962,644 |
| 2024-04-29 | 13.51 | 13.99 | 13.4 | 13.91 | -0.78% | 48,867 | 67,508,743 |
| 2024-04-26 | 13.9 | 14.11 | 13.61 | 14.02 | +1.59% | 47,748 | 66,351,446 |
| 2024-04-25 | 14.04 | 14.13 | 13.64 | 13.8 | -1.08% | 56,651 | 78,841,114 |
| 2024-04-24 | 13.4 | 14.06 | 13.27 | 13.95 | +0.36% | 77,637 | 106,733,873 |
| 2024-04-23 | 13.87 | 14.48 | 13.56 | 13.9 | +0.22% | 111,671 | 156,289,565 |
| 2024-04-22 | 15.37 | 15.37 | 13.87 | 13.87 | -10.98% | 152,901 | 219,497,824 |
| 2024-04-19 | 13.3 | 15.58 | 13.28 | 15.58 | +20.03% | 175,300 | 260,827,008 |
| 2024-04-18 | 13.21 | 13.49 | 12.66 | 12.98 | -2.41% | 45,518 | 58,834,312 |
| 2024-04-17 | 13.15 | 13.45 | 13 | 13.3 | +3.26% | 45,599 | 60,508,069 |
| 2024-04-16 | 13.89 | 14.09 | 12.88 | 12.88 | -8.65% | 70,344 | 93,690,226 |
| 2024-04-15 | 14.9 | 15.09 | 14.03 | 14.1 | -8.74% | 87,962 | 127,783,456 |
| 2024-04-12 | 15.2 | 16.4 | 15.12 | 15.45 | +4.67% | 108,595 | 170,453,413 |
| 2024-04-11 | 15.03 | 15.48 | 14.74 | 14.76 | -1.73% | 45,812 | 69,182,288 |
| 2024-04-10 | 14.92 | 15.35 | 14.78 | 15.02 | -0.99% | 47,848 | 72,081,952 |
| 2024-04-09 | 15.42 | 15.49 | 14.72 | 15.17 | -4.47% | 79,120 | 119,744,973 |
| 2024-04-08 | 14.87 | 16.35 | 14.43 | 15.88 | +3.72% | 127,151 | 194,710,586 |
| 2024-04-03 | 15 | 15.96 | 14.92 | 15.31 | +1.19% | 109,789 | 169,710,402 |
| 2024-04-02 | 14.6 | 15.55 | 14.46 | 15.13 | +4.71% | 113,469 | 171,992,749 |
| 2024-04-01 | 14.18 | 14.5 | 14.16 | 14.45 | -0.21% | 68,919 | 98,594,485 |
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：