股票概览
13.86
+0.87%
+0.12
13.45
开盘价
14.36
最高价
13.37
最低价
203,685
成交量
数据更新至: 2024-06-28
技术指标
13.93
MA5 (5日均线)
13.73
MA10 (10日均线)
13.38
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 | 13.45 | 14.36 | 13.37 | 13.86 | +0.87% | 203,685 | 284,230,559 |
| 2024-06-27 | 14.15 | 14.56 | 13.53 | 13.74 | -4.45% | 238,251 | 337,662,949 |
| 2024-06-26 | 13.88 | 14.46 | 13.71 | 14.38 | +2.06% | 210,379 | 296,617,550 |
| 2024-06-25 | 13.45 | 14.13 | 13.44 | 14.09 | +3.83% | 224,152 | 312,437,637 |
| 2024-06-24 | 13.82 | 14.08 | 13.35 | 13.57 | -3.9% | 190,800 | 262,528,121 |
| 2024-06-21 | 13.21 | 14.34 | 13 | 14.12 | +4.98% | 272,610 | 378,973,002 |
| 2024-06-20 | 13.5 | 13.86 | 13.13 | 13.45 | -1.1% | 164,605 | 222,446,843 |
| 2024-06-19 | 13.3 | 13.69 | 13.02 | 13.6 | +1.87% | 174,464 | 234,389,507 |
| 2024-06-18 | 13.16 | 13.35 | 13.07 | 13.35 | +1.75% | 95,004 | 126,041,626 |
| 2024-06-17 | 13 | 13.28 | 12.92 | 13.12 | +0.46% | 85,922 | 112,907,007 |
| 2024-06-14 | 13.06 | 13.19 | 12.82 | 13.06 | -0.68% | 94,619 | 123,074,923 |
| 2024-06-13 | 13.31 | 13.67 | 13.09 | 13.15 | -1.35% | 168,237 | 225,155,450 |
| 2024-06-12 | 13.13 | 13.38 | 12.92 | 13.33 | +6.64% | 198,254 | 261,780,986 |
| 2024-06-11 | 12.5 | 12.55 | 11.61 | 12.5 | -2.8% | 109,975 | 133,192,971 |
| 2024-06-07 | 12.97 | 13.31 | 12.61 | 12.86 | +1.66% | 107,802 | 139,242,797 |
| 2024-06-06 | 13.38 | 13.5 | 12.48 | 12.65 | -6.3% | 180,761 | 234,175,703 |
| 2024-06-05 | 12.55 | 13.63 | 12.45 | 13.5 | +6.64% | 215,431 | 284,193,239 |
| 2024-06-04 | 13.05 | 13.08 | 12.49 | 12.66 | -3.58% | 98,151 | 124,166,077 |
| 2024-06-03 | 13.38 | 13.55 | 13.03 | 13.13 | -2.45% | 100,006 | 132,407,768 |
| 2024-05-31 | 13.22 | 13.65 | 13.18 | 13.46 | +1.82% | 140,229 | 188,753,484 |
| 2024-05-30 | 12.7 | 13.49 | 12.6 | 13.22 | +1.93% | 164,030 | 216,301,230 |
| 2024-05-29 | 12.37 | 13.32 | 12.32 | 12.97 | +3.76% | 141,271 | 182,098,337 |
| 2024-05-28 | 12.5 | 12.74 | 12.38 | 12.5 | -0.56% | 51,616 | 64,758,772 |
| 2024-05-27 | 12.63 | 12.72 | 12.19 | 12.57 | -0.48% | 60,117 | 74,466,166 |
| 2024-05-24 | 12.85 | 12.99 | 12.6 | 12.63 | -2.24% | 69,618 | 88,687,824 |
| 2024-05-23 | 13.36 | 13.5 | 12.9 | 12.92 | -4.01% | 103,252 | 135,580,640 |
| 2024-05-22 | 13.23 | 13.47 | 13.16 | 13.46 | +1.74% | 75,739 | 100,891,617 |
| 2024-05-21 | 13.23 | 13.49 | 13.16 | 13.23 | -0.53% | 76,963 | 102,681,540 |
| 2024-05-20 | 13.45 | 13.51 | 13.2 | 13.3 | -1.55% | 94,510 | 126,096,886 |
| 2024-05-17 | 13.58 | 13.75 | 13.38 | 13.51 | -1.17% | 119,538 | 161,436,146 |
| 2024-05-16 | 14.52 | 14.52 | 13.65 | 13.67 | -2.84% | 174,998 | 242,809,533 |
| 2024-05-15 | 13.77 | 14.5 | 13.6 | 14.07 | +0.5% | 198,377 | 278,405,255 |
| 2024-05-14 | 13.48 | 14.26 | 13.48 | 14 | +4.48% | 214,315 | 298,975,381 |
| 2024-05-13 | 13 | 13.95 | 12.59 | 13.4 | +3.08% | 168,819 | 227,455,525 |
| 2024-05-10 | 13.4 | 13.48 | 12.98 | 13 | -2.84% | 69,026 | 90,438,139 |
| 2024-05-09 | 13.16 | 13.52 | 13.07 | 13.38 | +2.61% | 65,789 | 87,760,550 |
| 2024-05-08 | 13.36 | 13.38 | 13 | 13.04 | -2.54% | 49,602 | 65,061,668 |
| 2024-05-07 | 13.35 | 13.5 | 13.26 | 13.38 | +0.22% | 57,514 | 76,914,570 |
| 2024-05-06 | 13.45 | 13.62 | 13.27 | 13.35 | +0.38% | 68,105 | 91,356,855 |
| 2024-04-30 | 13.45 | 13.59 | 13.1 | 13.3 | -1.34% | 84,554 | 112,443,530 |
| 2024-04-29 | 12.92 | 13.6 | 12.88 | 13.48 | +2.74% | 113,470 | 150,933,382 |
| 2024-04-26 | 12.71 | 13.22 | 12.67 | 13.12 | +2.58% | 103,080 | 133,993,374 |
| 2024-04-25 | 12.76 | 13 | 12.63 | 12.79 | +0.39% | 82,069 | 105,086,151 |
| 2024-04-24 | 12.38 | 12.79 | 12.32 | 12.74 | +1.92% | 95,651 | 120,451,765 |
| 2024-04-23 | 12.18 | 12.51 | 12.18 | 12.5 | +2.71% | 63,803 | 78,965,892 |
| 2024-04-22 | 12.2 | 12.39 | 11.89 | 12.17 | -0.73% | 67,297 | 81,897,784 |
| 2024-04-19 | 12.4 | 12.5 | 12.15 | 12.26 | -1.92% | 59,440 | 72,998,965 |
| 2024-04-18 | 12.73 | 12.78 | 12.32 | 12.5 | -0.87% | 74,722 | 93,878,352 |
| 2024-04-17 | 11.84 | 12.64 | 11.79 | 12.61 | +8.24% | 97,271 | 120,295,788 |
| 2024-04-16 | 12.44 | 12.55 | 11.6 | 11.65 | -7.32% | 107,383 | 127,557,808 |
| 2024-04-15 | 13.16 | 13.38 | 12.3 | 12.57 | -4.84% | 104,847 | 133,321,785 |
| 2024-04-12 | 13.39 | 13.55 | 13.19 | 13.21 | -1.34% | 60,201 | 80,633,458 |
| 2024-04-11 | 13.29 | 13.68 | 13.29 | 13.39 | +0.22% | 66,674 | 89,939,566 |
| 2024-04-10 | 13.84 | 13.86 | 13.22 | 13.36 | -3.33% | 72,429 | 97,322,711 |
| 2024-04-09 | 13.59 | 13.84 | 13.55 | 13.82 | +1.77% | 66,938 | 91,809,120 |
| 2024-04-08 | 14.15 | 14.16 | 13.56 | 13.58 | -3.82% | 81,831 | 112,720,777 |
| 2024-04-03 | 14.61 | 14.64 | 14.04 | 14.12 | -3.09% | 82,513 | 117,173,590 |
| 2024-04-02 | 15.02 | 15.06 | 14.43 | 14.57 | -3.06% | 89,238 | 130,843,556 |
| 2024-04-01 | 14.7 | 15.05 | 14.6 | 15.03 | +2.87% | 81,022 | 120,550,550 |
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：