股票概览
13.7
-2.28%
-0.32
13.49
开盘价
14
最高价
13.41
最低价
65,563
成交量
数据更新至: 2024-06-28
技术指标
13.53
MA5 (5日均线)
13.70
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 | 13.49 | 14 | 13.41 | 13.7 | -2.28% | 65,563 | 90,273,923 |
| 2024-06-27 | 13.46 | 15.27 | 13.31 | 14.02 | +3.09% | 98,415 | 140,103,099 |
| 2024-06-26 | 13.15 | 13.6 | 13.03 | 13.6 | +3.34% | 44,546 | 59,544,928 |
| 2024-06-25 | 13 | 13.27 | 12.88 | 13.16 | +0.08% | 26,687 | 34,924,416 |
| 2024-06-24 | 13.54 | 13.67 | 12.88 | 13.15 | -3.45% | 45,526 | 60,095,229 |
| 2024-06-21 | 14.11 | 14.12 | 13.11 | 13.62 | -2.16% | 50,721 | 68,197,692 |
| 2024-06-20 | 13.97 | 14.28 | 13.87 | 13.92 | +1.38% | 65,889 | 92,961,705 |
| 2024-06-19 | 14.01 | 14.14 | 13.73 | 13.73 | -1.93% | 33,998 | 47,542,964 |
| 2024-06-18 | 14.15 | 14.22 | 13.94 | 14 | -0.64% | 35,958 | 50,513,554 |
| 2024-06-17 | 13.98 | 14.33 | 13.85 | 14.09 | -0.28% | 29,971 | 42,160,971 |
| 2024-06-14 | 14.01 | 14.34 | 14.01 | 14.13 | +1.07% | 36,925 | 52,363,952 |
| 2024-06-13 | 14.08 | 14.18 | 13.93 | 13.98 | -0.78% | 27,656 | 38,768,677 |
| 2024-06-12 | 13.88 | 14.2 | 13.88 | 14.09 | +2.7% | 42,005 | 59,103,684 |
| 2024-06-11 | 13.32 | 13.84 | 13.21 | 13.72 | +1.4% | 31,431 | 42,854,912 |
| 2024-06-07 | 13.66 | 13.79 | 13.22 | 13.53 | +1.58% | 35,054 | 47,365,753 |
| 2024-06-06 | 14.17 | 14.39 | 13.28 | 13.32 | -5.46% | 58,020 | 79,776,910 |
| 2024-06-05 | 14.39 | 14.5 | 14.03 | 14.09 | -3.49% | 42,649 | 60,632,170 |
| 2024-06-04 | 14.18 | 14.98 | 13.82 | 14.6 | +2.17% | 65,996 | 94,852,778 |
| 2024-06-03 | 14.61 | 14.72 | 14.08 | 14.29 | -3.12% | 51,521 | 74,276,108 |
| 2024-05-31 | 14.32 | 14.99 | 14.31 | 14.75 | +2.93% | 52,943 | 77,600,443 |
| 2024-05-30 | 14.88 | 15 | 14.32 | 14.33 | -4.59% | 54,174 | 79,211,252 |
| 2024-05-29 | 14.57 | 15.28 | 14.57 | 15.02 | +1.9% | 69,359 | 103,849,029 |
| 2024-05-28 | 14.65 | 14.98 | 14.33 | 14.74 | +0.41% | 47,996 | 70,707,297 |
| 2024-05-27 | 15.01 | 15.02 | 14.31 | 14.68 | -0.88% | 58,106 | 84,220,509 |
| 2024-05-24 | 14.95 | 15.25 | 14.77 | 14.81 | -1.4% | 62,921 | 94,630,839 |
| 2024-05-23 | 15.51 | 15.68 | 14.81 | 15.02 | -4.21% | 96,471 | 145,932,420 |
| 2024-05-22 | 15.4 | 15.93 | 15.34 | 15.68 | -0.63% | 113,892 | 176,986,866 |
| 2024-05-21 | 15.4 | 16.33 | 15.25 | 15.78 | +3.27% | 171,346 | 271,933,518 |
| 2024-05-20 | 14.65 | 15.44 | 14.55 | 15.28 | +3.31% | 126,396 | 190,090,060 |
| 2024-05-17 | 14.64 | 15.09 | 14.41 | 14.79 | -0.27% | 107,371 | 157,107,227 |
| 2024-05-16 | 14.55 | 15.1 | 14.41 | 14.83 | -2.24% | 158,412 | 233,786,363 |
| 2024-05-15 | 15.61 | 16.8 | 15.04 | 15.17 | -5.6% | 243,405 | 383,002,278 |
| 2024-05-14 | 16.25 | 18.31 | 15.81 | 16.07 | +5.31% | 325,784 | 555,920,924 |
| 2024-05-13 | 14.14 | 15.86 | 13.88 | 15.26 | +5.75% | 137,465 | 207,529,334 |
| 2024-05-10 | 13.95 | 14.85 | 13.63 | 14.43 | +3.22% | 105,252 | 150,875,453 |
| 2024-05-09 | 13.45 | 14.4 | 13.45 | 13.98 | +4.17% | 63,348 | 87,945,146 |
| 2024-05-08 | 13.87 | 13.92 | 13.4 | 13.42 | -4.35% | 49,545 | 67,079,238 |
| 2024-05-07 | 14.12 | 14.35 | 13.9 | 14.03 | -0.21% | 46,222 | 65,143,190 |
| 2024-05-06 | 13.96 | 14.22 | 13.86 | 14.06 | +0.64% | 47,403 | 66,319,090 |
| 2024-04-30 | 14.27 | 14.45 | 13.83 | 13.97 | -1.9% | 48,281 | 67,807,129 |
| 2024-04-29 | 14.14 | 14.42 | 14.09 | 14.24 | +0.71% | 65,113 | 93,028,337 |
| 2024-04-26 | 13.88 | 14.29 | 13.81 | 14.14 | +0.57% | 72,255 | 101,869,635 |
| 2024-04-25 | 13.81 | 14.3 | 13.75 | 14.06 | +0.5% | 74,947 | 105,249,440 |
| 2024-04-24 | 13.78 | 14.09 | 13.62 | 13.99 | -0.5% | 69,491 | 96,485,411 |
| 2024-04-23 | 13.1 | 14.2 | 13.1 | 14.06 | +7.57% | 70,347 | 97,322,922 |
| 2024-04-22 | 13.42 | 13.62 | 13.07 | 13.07 | -4.04% | 37,194 | 49,410,218 |
| 2024-04-19 | 13.44 | 13.79 | 13.23 | 13.62 | +1.11% | 46,092 | 62,059,150 |
| 2024-04-18 | 13.39 | 13.64 | 12.88 | 13.47 | +1.66% | 57,614 | 77,101,810 |
| 2024-04-17 | 12.45 | 13.29 | 12.45 | 13.25 | +7.46% | 56,351 | 73,716,990 |
| 2024-04-16 | 12.76 | 13.2 | 11.99 | 12.33 | -5.01% | 66,103 | 81,978,661 |
| 2024-04-15 | 13.4 | 13.52 | 12.59 | 12.98 | -5.26% | 68,435 | 89,356,742 |
| 2024-04-12 | 14.1 | 14.3 | 13.52 | 13.7 | -4.93% | 97,077 | 134,385,955 |
| 2024-04-11 | 13.94 | 14.63 | 13.79 | 14.41 | +3.45% | 126,234 | 180,304,649 |
| 2024-04-10 | 14.28 | 14.38 | 13.75 | 13.93 | -2.04% | 117,427 | 165,012,240 |
| 2024-04-09 | 12.99 | 14.98 | 12.88 | 14.22 | +10.75% | 139,914 | 193,800,836 |
| 2024-04-08 | 13.35 | 13.36 | 12.82 | 12.84 | -2.73% | 52,906 | 68,423,499 |
| 2024-04-03 | 13.58 | 13.65 | 12.99 | 13.2 | -3.23% | 50,642 | 66,771,240 |
| 2024-04-02 | 13.92 | 13.96 | 13.49 | 13.64 | -2.29% | 41,344 | 56,447,776 |
| 2024-04-01 | 13.57 | 14.01 | 13.57 | 13.96 | +2.8% | 43,257 | 59,966,257 |
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：