股票概览
13.64
-2.08%
-0.29
13.93
开盘价
14.08
最高价
13.63
最低价
10,639
成交量
数据更新至: 2024-06-28
技术指标
13.70
MA5 (5日均线)
14.00
MA10 (10日均线)
14.40
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 | 13.93 | 14.08 | 13.63 | 13.64 | -2.08% | 10,639 | 14,778,740 |
| 2024-06-27 | 13.94 | 14.28 | 13.88 | 13.93 | -1% | 10,102 | 14,195,055 |
| 2024-06-26 | 13.5 | 14.13 | 13.35 | 14.07 | +3.61% | 9,622 | 13,246,372 |
| 2024-06-25 | 13.49 | 13.69 | 13.3 | 13.58 | +2.18% | 10,435 | 14,139,048 |
| 2024-06-24 | 14.04 | 14.04 | 13.22 | 13.29 | -6.67% | 15,009 | 20,268,509 |
| 2024-06-21 | 13.88 | 14.24 | 13.72 | 14.24 | +1.86% | 10,132 | 14,133,911 |
| 2024-06-20 | 14.49 | 14.63 | 13.96 | 13.98 | -4.51% | 15,095 | 21,438,106 |
| 2024-06-19 | 14.54 | 15 | 14.33 | 14.64 | +1.31% | 14,693 | 21,506,440 |
| 2024-06-18 | 14.14 | 14.52 | 14.14 | 14.45 | +2.19% | 13,278 | 19,072,389 |
| 2024-06-17 | 14.44 | 14.52 | 14.01 | 14.14 | -3.55% | 16,860 | 23,982,137 |
| 2024-06-14 | 14.69 | 15.32 | 14.41 | 14.66 | 0% | 16,281 | 24,093,128 |
| 2024-06-13 | 14.89 | 14.93 | 14.44 | 14.66 | -1.68% | 12,315 | 18,002,501 |
| 2024-06-12 | 14.33 | 15.15 | 14.32 | 14.91 | +4.41% | 16,512 | 24,518,938 |
| 2024-06-11 | 14.88 | 14.97 | 13.98 | 14.28 | -0.76% | 15,245 | 21,766,067 |
| 2024-06-07 | 13.92 | 14.8 | 13.87 | 14.39 | +6.12% | 18,433 | 26,605,949 |
| 2024-06-06 | 14.87 | 14.87 | 13.3 | 13.56 | -7.5% | 19,301 | 26,563,924 |
| 2024-06-05 | 15.06 | 15.13 | 14.64 | 14.66 | -2.66% | 10,954 | 16,264,840 |
| 2024-06-04 | 15.68 | 15.68 | 14.92 | 15.06 | -4.74% | 15,862 | 23,969,284 |
| 2024-06-03 | 16.11 | 16.13 | 15.64 | 15.81 | -1.56% | 11,589 | 18,367,142 |
| 2024-05-31 | 15.83 | 16.17 | 15.5 | 16.06 | +1.71% | 15,451 | 24,505,568 |
| 2024-05-30 | 16.27 | 16.3 | 15.71 | 15.79 | -3.9% | 18,704 | 29,807,648 |
| 2024-05-29 | 16.6 | 17.3 | 16.2 | 16.43 | +0.49% | 20,745 | 34,465,514 |
| 2024-05-28 | 16.16 | 17.04 | 15.89 | 16.35 | +1.36% | 19,952 | 32,728,327 |
| 2024-05-27 | 16.41 | 16.57 | 15.86 | 16.13 | -2.71% | 23,857 | 38,432,885 |
| 2024-05-24 | 16.23 | 17.66 | 16.04 | 16.58 | +2.85% | 30,272 | 50,998,526 |
| 2024-05-23 | 16.58 | 16.72 | 15.95 | 16.12 | -3.13% | 13,113 | 21,220,505 |
| 2024-05-22 | 16.71 | 16.96 | 16.37 | 16.64 | -0.36% | 13,684 | 22,699,834 |
| 2024-05-21 | 17.11 | 17.28 | 16.56 | 16.7 | -2.45% | 19,613 | 32,854,951 |
| 2024-05-20 | 17.24 | 17.98 | 17.05 | 17.12 | -1.89% | 22,901 | 39,998,302 |
| 2024-05-17 | 17.71 | 17.9 | 17.02 | 17.45 | -1.47% | 22,467 | 38,911,154 |
| 2024-05-16 | 16.8 | 17.95 | 16.59 | 17.71 | +6.94% | 29,216 | 50,939,199 |
| 2024-05-15 | 16.84 | 16.94 | 16.5 | 16.56 | -2.3% | 12,944 | 21,626,113 |
| 2024-05-14 | 16.04 | 17.05 | 16.04 | 16.95 | +5.87% | 18,046 | 29,900,335 |
| 2024-05-13 | 16.49 | 16.53 | 15.82 | 16.01 | -4.3% | 21,203 | 34,026,541 |
| 2024-05-10 | 17.09 | 17.25 | 16.7 | 16.73 | -0.24% | 21,562 | 36,523,955 |
| 2024-05-09 | 16.45 | 17.04 | 16.3 | 16.77 | +3.2% | 18,569 | 31,092,809 |
| 2024-05-08 | 16.55 | 16.56 | 16.14 | 16.25 | -1.81% | 16,141 | 26,354,848 |
| 2024-05-07 | 16.2 | 16.81 | 15.96 | 16.55 | +1.72% | 21,316 | 34,975,319 |
| 2024-05-06 | 15.6 | 16.27 | 15.6 | 16.27 | +5.04% | 23,012 | 36,973,194 |
| 2024-04-30 | 15.61 | 15.85 | 15.17 | 15.49 | 0% | 18,319 | 28,328,772 |
| 2024-04-29 | 14.73 | 15.5 | 14.73 | 15.49 | +6.31% | 26,250 | 40,106,477 |
| 2024-04-26 | 14.53 | 14.76 | 14.33 | 14.57 | -0.21% | 21,038 | 30,701,943 |
| 2024-04-25 | 14.35 | 14.79 | 14.32 | 14.6 | +0.48% | 15,747 | 23,012,485 |
| 2024-04-24 | 14.48 | 14.74 | 14.13 | 14.53 | +1.11% | 23,583 | 34,109,665 |
| 2024-04-23 | 13.79 | 14.66 | 13.67 | 14.37 | +4.59% | 25,626 | 36,626,346 |
| 2024-04-22 | 13.63 | 14.03 | 13.13 | 13.74 | -0.36% | 18,996 | 25,827,575 |
| 2024-04-19 | 13.9 | 14.08 | 13.47 | 13.79 | -2.06% | 20,028 | 27,660,974 |
| 2024-04-18 | 14.54 | 14.6 | 13.68 | 14.08 | -3.23% | 27,591 | 39,039,697 |
| 2024-04-17 | 13 | 14.58 | 13 | 14.55 | +14.48% | 38,058 | 53,476,482 |
| 2024-04-16 | 14.38 | 14.5 | 12.7 | 12.71 | -13.18% | 45,156 | 59,504,197 |
| 2024-04-15 | 16.67 | 16.97 | 14.38 | 14.64 | -15.52% | 56,138 | 86,447,496 |
| 2024-04-12 | 18.38 | 18.39 | 17.22 | 17.33 | -6.93% | 49,193 | 87,260,711 |
| 2024-04-11 | 18.4 | 18.98 | 18.1 | 18.62 | -2% | 48,696 | 90,037,395 |
| 2024-04-10 | 19.97 | 20.54 | 18.56 | 19 | -5% | 64,625 | 127,326,906 |
| 2024-04-09 | 19.45 | 21.29 | 19.42 | 20 | -1.96% | 80,015 | 160,963,629 |
| 2024-04-08 | 18.6 | 21.85 | 18.22 | 20.4 | +7.48% | 97,677 | 192,555,997 |
| 2024-04-03 | 18.17 | 19.24 | 17.35 | 18.98 | +4.11% | 70,893 | 130,653,173 |
| 2024-04-02 | 18.09 | 18.59 | 17.62 | 18.23 | +0.77% | 46,906 | 84,847,566 |
| 2024-04-01 | 17.12 | 18.43 | 17.02 | 18.09 | +4.99% | 55,691 | 99,113,418 |
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：