股票概览
13.8
+1.85%
+0.25
13.49
开盘价
14.02
最高价
13.4
最低价
59,762
成交量
数据更新至: 2024-06-28
技术指标
13.74
MA5 (5日均线)
14.64
MA10 (10日均线)
15.33
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 | 14.02 | 13.4 | 13.8 | +1.85% | 59,762 | 82,529,134 |
| 2024-06-27 | 13.97 | 14.05 | 13.51 | 13.55 | -3.76% | 63,651 | 87,492,745 |
| 2024-06-26 | 13.5 | 14.14 | 13.38 | 14.08 | +3.68% | 66,410 | 91,603,949 |
| 2024-06-25 | 13.66 | 13.77 | 13.38 | 13.58 | -0.73% | 72,873 | 99,037,303 |
| 2024-06-24 | 14.88 | 14.88 | 13.6 | 13.68 | -8.06% | 128,882 | 181,708,677 |
| 2024-06-21 | 14.9 | 15.1 | 14.77 | 14.88 | -1.13% | 65,962 | 98,364,003 |
| 2024-06-20 | 15.41 | 15.74 | 15.05 | 15.05 | -3.34% | 99,387 | 152,674,122 |
| 2024-06-19 | 16.01 | 16.1 | 15.56 | 15.57 | -3.29% | 114,811 | 180,546,092 |
| 2024-06-18 | 16.16 | 16.22 | 15.81 | 16.1 | 0% | 114,314 | 182,847,464 |
| 2024-06-17 | 15.91 | 16.29 | 15.83 | 16.1 | -0.49% | 79,541 | 127,908,785 |
| 2024-06-14 | 16.09 | 16.19 | 15.76 | 16.18 | -0.98% | 103,713 | 165,711,163 |
| 2024-06-13 | 16.04 | 16.78 | 16.01 | 16.34 | +1.43% | 154,509 | 253,841,127 |
| 2024-06-12 | 16.01 | 16.26 | 15.94 | 16.11 | -1.17% | 132,675 | 213,493,883 |
| 2024-06-11 | 15.65 | 16.31 | 15.37 | 16.3 | +4.69% | 185,610 | 296,154,030 |
| 2024-06-07 | 15.43 | 15.69 | 15.3 | 15.57 | +2.1% | 123,499 | 191,600,744 |
| 2024-06-06 | 15.43 | 15.7 | 15 | 15.25 | -1.04% | 123,648 | 189,410,920 |
| 2024-06-05 | 15.84 | 16 | 15.31 | 15.41 | -3.69% | 140,312 | 218,856,726 |
| 2024-06-04 | 16.16 | 16.23 | 15.46 | 16 | -1.84% | 179,853 | 284,454,080 |
| 2024-06-03 | 16.4 | 17.08 | 16.03 | 16.3 | -2.4% | 231,757 | 379,689,684 |
| 2024-05-31 | 17.21 | 17.88 | 16.51 | 16.7 | -5.7% | 376,738 | 646,291,870 |
| 2024-05-30 | 17.24 | 19.42 | 17.16 | 17.71 | +0.06% | 512,487 | 937,227,513 |
| 2024-05-29 | 16.8 | 17.93 | 16.3 | 17.7 | +2.37% | 454,633 | 776,519,451 |
| 2024-05-28 | 14.71 | 17.8 | 14.61 | 17.29 | +16.59% | 463,511 | 775,329,013 |
| 2024-05-27 | 14.4 | 14.83 | 14.26 | 14.83 | +2.99% | 78,800 | 114,635,160 |
| 2024-05-24 | 14.92 | 14.93 | 14.36 | 14.4 | -3.81% | 117,203 | 171,085,818 |
| 2024-05-23 | 15.06 | 15.45 | 14.85 | 14.97 | -0.4% | 114,714 | 173,703,372 |
| 2024-05-22 | 14.91 | 15.29 | 14.8 | 15.03 | -0.86% | 81,660 | 122,744,272 |
| 2024-05-21 | 15.15 | 15.68 | 14.88 | 15.16 | -3.32% | 107,443 | 163,864,668 |
| 2024-05-20 | 15.4 | 15.9 | 15.38 | 15.68 | +2.08% | 129,402 | 202,901,709 |
| 2024-05-17 | 15.14 | 15.53 | 15.14 | 15.36 | +0.72% | 95,192 | 145,858,176 |
| 2024-05-16 | 15.56 | 15.88 | 15.12 | 15.25 | -2.37% | 139,398 | 215,762,970 |
| 2024-05-15 | 15.52 | 16.19 | 15.31 | 15.62 | -1.33% | 177,083 | 277,579,257 |
| 2024-05-14 | 16.87 | 16.99 | 15.62 | 15.83 | -10.16% | 300,372 | 490,148,687 |
| 2024-05-13 | 16.89 | 17.66 | 16.22 | 17.62 | +3.71% | 335,732 | 569,766,202 |
| 2024-05-10 | 17.26 | 18.39 | 16.74 | 16.99 | +9.4% | 412,000 | 724,273,142 |
| 2024-05-09 | 17 | 17.1 | 15.49 | 15.53 | +4.72% | 204,099 | 324,538,104 |
| 2024-05-08 | 15.18 | 15.39 | 14.81 | 14.83 | -3.39% | 99,149 | 148,872,668 |
| 2024-05-07 | 14.74 | 15.35 | 14.74 | 15.35 | +3.58% | 113,345 | 171,693,181 |
| 2024-05-06 | 14.49 | 14.88 | 14.31 | 14.82 | +4.07% | 81,447 | 119,019,429 |
| 2024-04-30 | 14.2 | 14.35 | 14.03 | 14.24 | 0% | 54,871 | 77,973,329 |
| 2024-04-29 | 13.76 | 14.25 | 13.75 | 14.24 | +3.49% | 63,173 | 88,958,969 |
| 2024-04-26 | 13.26 | 13.79 | 13.26 | 13.76 | +2.99% | 55,334 | 75,401,479 |
| 2024-04-25 | 13.27 | 13.59 | 13.16 | 13.36 | +0.53% | 42,675 | 57,227,243 |
| 2024-04-24 | 13.25 | 13.36 | 12.97 | 13.29 | -0.6% | 52,761 | 69,557,429 |
| 2024-04-23 | 13.7 | 13.76 | 13.11 | 13.37 | -2.05% | 55,932 | 75,175,523 |
| 2024-04-22 | 13.55 | 13.78 | 13.4 | 13.65 | -0.8% | 47,597 | 64,725,759 |
| 2024-04-19 | 13.25 | 13.94 | 13.14 | 13.76 | +2.92% | 76,600 | 104,593,624 |
| 2024-04-18 | 13.4 | 13.63 | 13.2 | 13.37 | -0.59% | 50,228 | 67,600,382 |
| 2024-04-17 | 13 | 13.53 | 13 | 13.45 | +4.83% | 58,938 | 78,680,035 |
| 2024-04-16 | 13.12 | 13.15 | 12.52 | 12.83 | -2.51% | 67,090 | 85,585,566 |
| 2024-04-15 | 13.56 | 13.68 | 12.95 | 13.16 | -3.8% | 79,927 | 105,743,848 |
| 2024-04-12 | 13.32 | 13.95 | 13.22 | 13.68 | +2.7% | 85,537 | 116,479,435 |
| 2024-04-11 | 13.46 | 13.65 | 13.28 | 13.32 | -1.55% | 54,906 | 73,846,895 |
| 2024-04-10 | 14.2 | 14.2 | 13.34 | 13.53 | -4.65% | 85,415 | 116,664,228 |
| 2024-04-09 | 14.08 | 14.35 | 13.98 | 14.19 | +0.78% | 63,051 | 89,254,602 |
| 2024-04-08 | 14.57 | 14.71 | 14.01 | 14.08 | -3.36% | 94,906 | 136,411,919 |
| 2024-04-03 | 14.54 | 14.87 | 14.25 | 14.57 | +0.14% | 117,293 | 170,096,011 |
| 2024-04-02 | 14.67 | 14.9 | 14.32 | 14.55 | -1.82% | 178,199 | 258,905,200 |
| 2024-04-01 | 12.98 | 15.62 | 12.91 | 14.82 | +13.82% | 227,313 | 334,255,640 |
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：