股票概览
13.52
-0.52%
-0.07
13.69
开盘价
13.81
最高价
13.35
最低价
17,404
成交量
数据更新至: 2024-06-28
技术指标
13.36
MA5 (5日均线)
13.63
MA10 (10日均线)
13.81
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 | 13.69 | 13.81 | 13.35 | 13.52 | -0.52% | 17,404 | 23,735,544 |
| 2024-06-27 | 13.76 | 14.1 | 13.51 | 13.59 | -1.31% | 17,981 | 24,816,479 |
| 2024-06-26 | 13.12 | 13.8 | 12.87 | 13.77 | +5.28% | 24,676 | 33,243,666 |
| 2024-06-25 | 12.95 | 13.45 | 12.87 | 13.08 | +1.87% | 17,168 | 22,643,060 |
| 2024-06-24 | 13.66 | 14 | 12.77 | 12.84 | -6% | 17,454 | 22,782,819 |
| 2024-06-21 | 13.73 | 13.73 | 13.26 | 13.66 | -0.44% | 14,625 | 19,900,876 |
| 2024-06-20 | 14.2 | 14.25 | 13.69 | 13.72 | -2.9% | 15,332 | 21,364,106 |
| 2024-06-19 | 14.25 | 14.52 | 14.12 | 14.13 | -0.98% | 15,874 | 22,614,304 |
| 2024-06-18 | 13.98 | 14.38 | 13.88 | 14.27 | +4.08% | 23,656 | 33,421,784 |
| 2024-06-17 | 13.75 | 13.88 | 13.63 | 13.71 | -0.8% | 10,155 | 13,975,542 |
| 2024-06-14 | 14 | 14.06 | 13.71 | 13.82 | -2.06% | 14,789 | 20,414,024 |
| 2024-06-13 | 13.91 | 14.61 | 13.76 | 14.11 | +1.44% | 24,879 | 35,025,560 |
| 2024-06-12 | 13.5 | 14.16 | 13.43 | 13.91 | +3.11% | 17,916 | 24,913,302 |
| 2024-06-11 | 13.17 | 13.53 | 12.97 | 13.49 | +0.6% | 18,064 | 23,959,138 |
| 2024-06-07 | 13.01 | 13.57 | 13.01 | 13.41 | +3.95% | 25,370 | 33,883,051 |
| 2024-06-06 | 13.96 | 14.02 | 12.65 | 12.9 | -6.66% | 33,079 | 43,302,076 |
| 2024-06-05 | 14.13 | 14.37 | 13.58 | 13.82 | -3.56% | 22,609 | 31,534,268 |
| 2024-06-04 | 15.11 | 15.11 | 14.08 | 14.33 | -5.1% | 38,004 | 54,498,814 |
| 2024-06-03 | 15.08 | 15.78 | 14.94 | 15.1 | -0.07% | 47,859 | 73,593,148 |
| 2024-05-31 | 14.57 | 15.26 | 14.57 | 15.11 | +3.78% | 31,045 | 46,664,034 |
| 2024-05-30 | 14.72 | 14.82 | 14.5 | 14.56 | -1.09% | 11,660 | 17,100,853 |
| 2024-05-29 | 14.5 | 14.79 | 14.43 | 14.72 | +0.62% | 12,601 | 18,459,471 |
| 2024-05-28 | 14.5 | 14.76 | 14.36 | 14.63 | +0.14% | 12,019 | 17,520,230 |
| 2024-05-27 | 14.51 | 14.65 | 14.17 | 14.61 | +1.04% | 13,385 | 19,226,365 |
| 2024-05-24 | 14.77 | 14.89 | 14.43 | 14.46 | -1.63% | 12,932 | 18,879,573 |
| 2024-05-23 | 15.03 | 15.04 | 14.63 | 14.7 | -2.26% | 15,533 | 22,966,742 |
| 2024-05-22 | 15.08 | 15.15 | 14.78 | 15.04 | +0.94% | 13,223 | 19,859,248 |
| 2024-05-21 | 15.23 | 15.42 | 14.8 | 14.9 | -2.1% | 17,843 | 26,657,044 |
| 2024-05-20 | 15.29 | 15.32 | 15.07 | 15.22 | +0.07% | 17,120 | 26,023,142 |
| 2024-05-17 | 14.96 | 15.23 | 14.86 | 15.21 | +1.67% | 17,549 | 26,534,019 |
| 2024-05-16 | 14.81 | 15.14 | 14.81 | 14.96 | +1.01% | 14,271 | 21,400,866 |
| 2024-05-15 | 15 | 15.18 | 14.78 | 14.81 | -1.53% | 16,509 | 24,722,908 |
| 2024-05-14 | 14.75 | 15.47 | 14.75 | 15.04 | +2.1% | 23,240 | 35,184,299 |
| 2024-05-13 | 15.53 | 15.56 | 14.7 | 14.73 | -6.65% | 35,972 | 53,930,710 |
| 2024-05-10 | 15.61 | 15.95 | 15.15 | 15.78 | +2.14% | 45,342 | 70,675,728 |
| 2024-05-09 | 15.1 | 15.52 | 15.1 | 15.45 | +2.32% | 20,746 | 31,927,177 |
| 2024-05-08 | 15.4 | 15.48 | 15.08 | 15.1 | -3.14% | 22,363 | 34,110,652 |
| 2024-05-07 | 15.3 | 15.63 | 15.2 | 15.59 | +1.76% | 31,015 | 47,950,874 |
| 2024-05-06 | 15.61 | 15.7 | 15.17 | 15.32 | +1.32% | 23,863 | 36,608,802 |
| 2024-04-30 | 15.5 | 15.8 | 15 | 15.12 | -3.32% | 49,343 | 75,486,922 |
| 2024-04-29 | 15 | 16.9 | 14.9 | 15.64 | +6.9% | 60,578 | 95,347,058 |
| 2024-04-26 | 14.25 | 14.68 | 14.11 | 14.63 | +2.02% | 31,989 | 46,451,193 |
| 2024-04-25 | 13.98 | 14.48 | 13.97 | 14.34 | -1.04% | 23,005 | 32,951,262 |
| 2024-04-24 | 14.17 | 14.52 | 13.94 | 14.49 | +3.21% | 32,230 | 46,167,788 |
| 2024-04-23 | 13.3 | 14.34 | 13.3 | 14.04 | +4.15% | 36,563 | 50,975,184 |
| 2024-04-22 | 13.59 | 13.72 | 12.92 | 13.48 | -0.96% | 22,208 | 29,763,705 |
| 2024-04-19 | 13.91 | 13.97 | 13.42 | 13.61 | -1.16% | 24,888 | 33,907,380 |
| 2024-04-18 | 13.99 | 14.16 | 13.41 | 13.77 | -1.57% | 38,175 | 52,665,933 |
| 2024-04-17 | 12.4 | 14 | 12.38 | 13.99 | +15.33% | 54,388 | 73,643,840 |
| 2024-04-16 | 13.88 | 13.88 | 12.08 | 12.13 | -14.52% | 50,459 | 63,394,865 |
| 2024-04-15 | 15.3 | 15.45 | 13.94 | 14.19 | -7.07% | 37,617 | 54,316,713 |
| 2024-04-12 | 15.78 | 15.93 | 15.24 | 15.27 | -3.35% | 29,146 | 45,276,278 |
| 2024-04-11 | 16.3 | 16.36 | 15.71 | 15.8 | -4.47% | 37,476 | 59,753,453 |
| 2024-04-10 | 15.97 | 16.82 | 15.87 | 16.54 | +4.35% | 55,058 | 90,298,127 |
| 2024-04-09 | 15.72 | 16.1 | 15.51 | 15.85 | +0.83% | 20,497 | 32,379,853 |
| 2024-04-08 | 16.25 | 16.27 | 15.72 | 15.72 | -3.2% | 20,688 | 32,904,894 |
| 2024-04-03 | 16.7 | 16.81 | 16 | 16.24 | -3.51% | 27,711 | 45,186,159 |
| 2024-04-02 | 17.46 | 17.46 | 16.66 | 16.83 | -3.11% | 34,122 | 57,584,907 |
| 2024-04-01 | 17.31 | 17.46 | 17.11 | 17.37 | +1.16% | 32,599 | 56,406,608 |
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：