股票概览
13.66
-0.8%
-0.11
13.71
开盘价
13.91
最高价
13.59
最低价
21,430
成交量
数据更新至: 2024-06-28
技术指标
13.90
MA5 (5日均线)
14.35
MA10 (10日均线)
15.21
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 | 13.71 | 13.91 | 13.59 | 13.66 | -0.8% | 21,430 | 29,555,391 |
| 2024-06-27 | 14.07 | 14.28 | 13.75 | 13.77 | -2.13% | 25,199 | 34,996,343 |
| 2024-06-26 | 13.7 | 14.14 | 13.7 | 14.07 | 0% | 27,654 | 38,644,688 |
| 2024-06-25 | 13.94 | 14.18 | 13.82 | 14.07 | +1.01% | 17,182 | 24,134,860 |
| 2024-06-24 | 14.27 | 14.38 | 13.78 | 13.93 | -3.2% | 28,640 | 40,131,629 |
| 2024-06-21 | 14.4 | 14.59 | 14.31 | 14.39 | -0.35% | 14,029 | 20,241,054 |
| 2024-06-20 | 14.8 | 14.88 | 14.35 | 14.44 | -2.5% | 17,893 | 26,073,511 |
| 2024-06-19 | 15.11 | 15.15 | 14.75 | 14.81 | -1.86% | 14,674 | 21,848,485 |
| 2024-06-18 | 15.27 | 15.36 | 15.01 | 15.09 | -0.85% | 16,330 | 24,765,012 |
| 2024-06-17 | 15.19 | 15.36 | 15.04 | 15.22 | -0.33% | 18,230 | 27,723,215 |
| 2024-06-14 | 15.33 | 15.58 | 14.82 | 15.27 | -1.17% | 28,456 | 42,995,700 |
| 2024-06-13 | 15.79 | 15.9 | 15.38 | 15.45 | -1.97% | 17,629 | 27,320,351 |
| 2024-06-12 | 15.85 | 16.1 | 15.7 | 15.76 | -0.82% | 14,722 | 23,352,782 |
| 2024-06-11 | 15.81 | 16.1 | 15.6 | 15.89 | -1.37% | 18,178 | 28,719,396 |
| 2024-06-07 | 15.83 | 16.15 | 15.82 | 16.11 | +2.55% | 16,496 | 26,334,083 |
| 2024-06-06 | 16.48 | 16.52 | 15.65 | 15.71 | -4.09% | 28,371 | 45,191,474 |
| 2024-06-05 | 16.62 | 16.78 | 16.36 | 16.38 | -1.74% | 13,386 | 22,171,311 |
| 2024-06-04 | 16.46 | 16.7 | 16.46 | 16.67 | +0.6% | 15,824 | 26,263,086 |
| 2024-06-03 | 16.89 | 16.91 | 16.48 | 16.57 | -1.6% | 22,961 | 38,300,771 |
| 2024-05-31 | 16.75 | 16.94 | 16.73 | 16.84 | +0.54% | 11,870 | 19,998,026 |
| 2024-05-30 | 16.8 | 16.94 | 16.66 | 16.75 | -0.89% | 10,817 | 18,119,442 |
| 2024-05-29 | 16.83 | 16.98 | 16.74 | 16.9 | +0.48% | 12,213 | 20,610,830 |
| 2024-05-28 | 17.16 | 17.2 | 16.79 | 16.82 | -1.98% | 13,765 | 23,336,360 |
| 2024-05-27 | 17.18 | 17.36 | 16.81 | 17.16 | -0.12% | 17,077 | 29,042,681 |
| 2024-05-24 | 17.31 | 17.53 | 17.18 | 17.18 | -1.04% | 15,533 | 26,934,494 |
| 2024-05-23 | 17.93 | 17.99 | 17.25 | 17.36 | -3.18% | 28,358 | 49,550,881 |
| 2024-05-22 | 17.98 | 18.15 | 17.69 | 17.93 | -0.61% | 34,195 | 61,109,109 |
| 2024-05-21 | 18.23 | 18.39 | 17.9 | 18.04 | -0.93% | 26,029 | 46,961,287 |
| 2024-05-20 | 18.29 | 18.89 | 18.16 | 18.21 | +0.77% | 42,263 | 78,073,964 |
| 2024-05-17 | 17.89 | 18.09 | 17.71 | 18.07 | +0.44% | 19,681 | 35,226,482 |
| 2024-05-16 | 18.12 | 18.33 | 17.78 | 17.99 | -0.44% | 19,824 | 35,761,173 |
| 2024-05-15 | 18.13 | 18.52 | 18.02 | 18.07 | -0.11% | 25,792 | 47,184,408 |
| 2024-05-14 | 17.8 | 18.26 | 17.69 | 18.09 | +2.38% | 22,409 | 40,468,230 |
| 2024-05-13 | 17.86 | 17.87 | 17.6 | 17.67 | -1.23% | 17,953 | 31,844,944 |
| 2024-05-10 | 18.23 | 18.26 | 17.87 | 17.89 | -1.65% | 17,940 | 32,268,702 |
| 2024-05-09 | 18.18 | 18.28 | 18.07 | 18.19 | +0.39% | 16,101 | 29,258,809 |
| 2024-05-08 | 18.28 | 18.45 | 18.09 | 18.12 | -1.36% | 19,138 | 34,921,483 |
| 2024-05-07 | 18.02 | 18.46 | 18.02 | 18.37 | +0.38% | 23,965 | 43,778,547 |
| 2024-05-06 | 17.83 | 18.63 | 17.83 | 18.3 | +2.92% | 40,789 | 74,722,934 |
| 2024-04-30 | 17.77 | 17.89 | 17.6 | 17.78 | -0.11% | 19,700 | 34,967,637 |
| 2024-04-29 | 17.92 | 18.14 | 17.67 | 17.8 | -0.28% | 41,545 | 74,335,222 |
| 2024-04-26 | 16.7 | 17.96 | 16.7 | 17.85 | +8.64% | 58,536 | 102,469,267 |
| 2024-04-25 | 16.16 | 16.48 | 16.14 | 16.43 | +0.55% | 13,014 | 21,318,475 |
| 2024-04-24 | 16.52 | 16.52 | 16.12 | 16.34 | -0.24% | 12,368 | 20,104,384 |
| 2024-04-23 | 16.5 | 16.63 | 16.23 | 16.38 | +0.18% | 13,375 | 21,990,054 |
| 2024-04-22 | 16.01 | 16.55 | 16.01 | 16.35 | +0.43% | 18,288 | 29,867,646 |
| 2024-04-19 | 16.23 | 16.4 | 16.06 | 16.28 | -0.73% | 14,153 | 23,015,453 |
| 2024-04-18 | 15.98 | 16.73 | 15.95 | 16.4 | +1.55% | 28,719 | 47,141,286 |
| 2024-04-17 | 15.99 | 16.22 | 15.8 | 16.15 | +1.51% | 29,152 | 46,617,614 |
| 2024-04-16 | 16.51 | 16.6 | 15.89 | 15.91 | -4.56% | 22,359 | 36,253,084 |
| 2024-04-15 | 16.95 | 17.17 | 16.45 | 16.67 | -1.65% | 20,783 | 34,820,032 |
| 2024-04-12 | 17 | 17.19 | 16.9 | 16.95 | -0.82% | 13,687 | 23,289,668 |
| 2024-04-11 | 16.83 | 17.16 | 16.75 | 17.09 | +0.71% | 13,869 | 23,630,967 |
| 2024-04-10 | 17.13 | 17.19 | 16.88 | 16.97 | -0.93% | 15,481 | 26,351,034 |
| 2024-04-09 | 16.7 | 17.21 | 16.62 | 17.13 | +2.09% | 20,743 | 35,225,762 |
| 2024-04-08 | 17.19 | 17.22 | 16.7 | 16.78 | -2.5% | 22,706 | 38,462,029 |
| 2024-04-03 | 17.19 | 17.44 | 17 | 17.21 | +0.12% | 18,261 | 31,556,867 |
| 2024-04-02 | 17 | 17.22 | 16.75 | 17.19 | +0.88% | 22,717 | 38,684,645 |
| 2024-04-01 | 16.24 | 17.08 | 16.14 | 17.04 | +5.9% | 28,527 | 47,996,535 |
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：