股票概览
13.67
-0.8%
-0.11
13.95
开盘价
14.07
最高价
13.58
最低价
22,729
成交量
数据更新至: 2024-06-28
技术指标
13.91
MA5 (5日均线)
14.55
MA10 (10日均线)
15.07
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 | 13.95 | 14.07 | 13.58 | 13.67 | -0.8% | 22,729 | 31,452,245 |
| 2024-06-27 | 14.3 | 14.44 | 13.71 | 13.78 | -3.77% | 26,063 | 36,628,624 |
| 2024-06-26 | 14.03 | 14.36 | 13.67 | 14.32 | +2.58% | 20,501 | 28,850,046 |
| 2024-06-25 | 13.94 | 14.14 | 13.8 | 13.96 | +1.01% | 21,963 | 30,680,338 |
| 2024-06-24 | 14.5 | 14.52 | 13.78 | 13.82 | -5.54% | 36,506 | 51,231,601 |
| 2024-06-21 | 14.58 | 14.94 | 14.22 | 14.63 | -1.68% | 26,851 | 39,387,342 |
| 2024-06-20 | 15.53 | 15.75 | 14.84 | 14.88 | -3.38% | 39,578 | 60,774,688 |
| 2024-06-19 | 15.73 | 15.83 | 15.32 | 15.4 | -2.1% | 29,851 | 46,353,138 |
| 2024-06-18 | 15.3 | 15.8 | 15.3 | 15.73 | +3.01% | 41,181 | 64,329,075 |
| 2024-06-17 | 15.58 | 15.58 | 15.23 | 15.27 | -2.37% | 34,684 | 53,233,225 |
| 2024-06-14 | 15.76 | 16.08 | 15.6 | 15.64 | -1.88% | 39,987 | 63,032,378 |
| 2024-06-13 | 15.84 | 16.2 | 15.4 | 15.94 | +0.5% | 68,320 | 107,911,603 |
| 2024-06-12 | 15 | 16.1 | 14.97 | 15.86 | +5.73% | 65,675 | 102,605,776 |
| 2024-06-11 | 15.1 | 15.1 | 14.52 | 15 | -1.38% | 46,314 | 68,557,445 |
| 2024-06-07 | 14.66 | 15.59 | 14.51 | 15.21 | +3.75% | 59,328 | 89,215,194 |
| 2024-06-06 | 15.88 | 16.56 | 14.56 | 14.66 | -9.51% | 89,964 | 139,981,911 |
| 2024-06-05 | 15.5 | 16.31 | 15.2 | 16.2 | +4.05% | 89,697 | 142,282,463 |
| 2024-06-04 | 15.59 | 15.6 | 15.18 | 15.57 | -0.51% | 36,073 | 55,511,396 |
| 2024-06-03 | 16.11 | 16.13 | 15.37 | 15.65 | -2.86% | 59,134 | 92,669,196 |
| 2024-05-31 | 16.12 | 16.27 | 15.7 | 16.11 | +0.25% | 67,945 | 108,737,968 |
| 2024-05-30 | 16.8 | 17.35 | 15.99 | 16.07 | -5.75% | 95,056 | 157,457,303 |
| 2024-05-29 | 16.65 | 17.56 | 16.59 | 17.05 | -1.62% | 82,798 | 141,578,055 |
| 2024-05-28 | 18.47 | 18.78 | 16.94 | 17.33 | -5.92% | 133,101 | 234,075,195 |
| 2024-05-27 | 18.75 | 19.31 | 18 | 18.42 | -7.06% | 139,292 | 258,315,051 |
| 2024-05-24 | 20.2 | 22.51 | 19.73 | 19.82 | -7.04% | 202,645 | 424,811,211 |
| 2024-05-23 | 19.5 | 22.39 | 18.5 | 21.32 | +2.5% | 224,229 | 447,205,857 |
| 2024-05-22 | 18.1 | 21.27 | 17.9 | 20.8 | +11.47% | 214,441 | 418,816,658 |
| 2024-05-21 | 18.17 | 20.28 | 18 | 18.66 | +5.78% | 222,763 | 421,602,959 |
| 2024-05-20 | 17 | 17.64 | 16.05 | 17.64 | +20% | 97,479 | 167,412,443 |
| 2024-05-17 | 14.69 | 14.95 | 14.42 | 14.7 | 0% | 22,182 | 32,515,472 |
| 2024-05-16 | 14.45 | 14.95 | 14.45 | 14.7 | +1.45% | 33,723 | 49,577,859 |
| 2024-05-15 | 14.31 | 14.73 | 14.2 | 14.49 | +0.28% | 23,616 | 34,237,791 |
| 2024-05-14 | 14.53 | 15.05 | 14.29 | 14.45 | -0.62% | 26,748 | 38,969,382 |
| 2024-05-13 | 14.91 | 15.19 | 14.46 | 14.54 | -3.84% | 28,075 | 41,077,806 |
| 2024-05-10 | 15.86 | 15.86 | 14.87 | 15.12 | -4.91% | 43,963 | 67,072,215 |
| 2024-05-09 | 15.6 | 16.33 | 15.32 | 15.9 | +1.92% | 52,803 | 83,538,274 |
| 2024-05-08 | 15.94 | 16.29 | 15.56 | 15.6 | -4.99% | 60,273 | 95,586,144 |
| 2024-05-07 | 15.3 | 16.42 | 14.98 | 16.42 | +6.07% | 91,212 | 142,377,195 |
| 2024-05-06 | 13.71 | 15.99 | 13.71 | 15.48 | +14.08% | 75,487 | 112,725,041 |
| 2024-04-30 | 13.83 | 13.93 | 13.53 | 13.57 | -2.02% | 17,591 | 24,077,629 |
| 2024-04-29 | 13.6 | 14.03 | 13.51 | 13.85 | +1.24% | 29,064 | 40,080,072 |
| 2024-04-26 | 13.45 | 13.77 | 13.18 | 13.68 | +0.81% | 32,221 | 43,603,952 |
| 2024-04-25 | 13.2 | 13.87 | 13.15 | 13.57 | +2.8% | 26,979 | 36,634,636 |
| 2024-04-24 | 12.54 | 13.4 | 12.54 | 13.2 | +4.6% | 20,499 | 26,717,174 |
| 2024-04-23 | 12.61 | 13.06 | 12.52 | 12.62 | -0.55% | 15,892 | 20,278,188 |
| 2024-04-22 | 13.33 | 13.45 | 12.56 | 12.69 | -6.21% | 30,954 | 39,974,509 |
| 2024-04-19 | 12.8 | 14.41 | 12.53 | 13.53 | +2.58% | 47,664 | 64,716,857 |
| 2024-04-18 | 12.95 | 13.56 | 12.89 | 13.19 | +1.23% | 31,413 | 41,716,335 |
| 2024-04-17 | 12.33 | 13.06 | 12.31 | 13.03 | +7.24% | 26,663 | 34,309,859 |
| 2024-04-16 | 12.8 | 12.87 | 11.5 | 12.15 | -6.54% | 35,871 | 43,526,029 |
| 2024-04-15 | 14.14 | 14.25 | 12.67 | 13 | -8.71% | 43,651 | 57,694,067 |
| 2024-04-12 | 13.77 | 14.59 | 13.71 | 14.24 | +3.49% | 35,188 | 49,858,263 |
| 2024-04-11 | 13.7 | 14.21 | 13.7 | 13.76 | -0.79% | 23,517 | 32,706,771 |
| 2024-04-10 | 14.39 | 14.39 | 13.65 | 13.87 | -4.01% | 35,883 | 49,901,808 |
| 2024-04-09 | 14.25 | 14.75 | 14.19 | 14.45 | +0.84% | 29,809 | 43,058,052 |
| 2024-04-08 | 15.27 | 15.32 | 14.28 | 14.33 | -8.14% | 50,704 | 73,952,565 |
| 2024-04-03 | 16.43 | 16.54 | 15.6 | 15.6 | -8.88% | 71,468 | 115,084,990 |
| 2024-04-02 | 15.1 | 17.3 | 14.91 | 17.12 | +12.56% | 104,920 | 172,412,146 |
| 2024-04-01 | 15.41 | 15.46 | 14.72 | 15.21 | -1.87% | 60,323 | 90,333,985 |
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：