股票概览
13.97
+2.34%
+0.32
13.65
开盘价
14.04
最高价
13.6
最低价
49,160
成交量
数据更新至: 2024-06-28
技术指标
13.78
MA5 (5日均线)
13.63
MA10 (10日均线)
13.65
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 | 13.65 | 14.04 | 13.6 | 13.97 | +2.34% | 49,160 | 68,102,284 |
| 2024-06-27 | 13.65 | 13.7 | 13.42 | 13.65 | +0.15% | 38,450 | 52,195,005 |
| 2024-06-26 | 13.78 | 14.08 | 13.53 | 13.63 | -1.52% | 66,677 | 91,872,101 |
| 2024-06-25 | 13.74 | 13.95 | 13.56 | 13.84 | +0.22% | 57,151 | 78,662,492 |
| 2024-06-24 | 13.74 | 13.92 | 13.63 | 13.81 | +0.44% | 59,841 | 82,589,347 |
| 2024-06-21 | 13.47 | 13.8 | 13.38 | 13.75 | +2.69% | 69,981 | 95,778,551 |
| 2024-06-20 | 13.31 | 13.47 | 13.31 | 13.39 | +0.75% | 34,968 | 46,884,346 |
| 2024-06-19 | 13.59 | 13.65 | 13.26 | 13.29 | -2.28% | 49,646 | 66,470,705 |
| 2024-06-18 | 13.35 | 13.64 | 13.3 | 13.6 | +1.87% | 43,372 | 58,657,586 |
| 2024-06-17 | 13.6 | 13.66 | 13.16 | 13.35 | -1.04% | 55,475 | 74,410,774 |
| 2024-06-14 | 13.6 | 13.73 | 13.46 | 13.49 | -0.59% | 53,678 | 72,829,300 |
| 2024-06-13 | 13.69 | 13.88 | 13.41 | 13.57 | -0.88% | 44,009 | 59,853,132 |
| 2024-06-12 | 13.23 | 13.71 | 13.14 | 13.69 | +3.24% | 53,875 | 72,857,648 |
| 2024-06-11 | 13.87 | 13.88 | 13.25 | 13.26 | -4.54% | 76,552 | 102,902,335 |
| 2024-06-07 | 13.76 | 13.91 | 13.67 | 13.89 | +0.87% | 37,180 | 51,242,245 |
| 2024-06-06 | 13.89 | 13.89 | 13.67 | 13.77 | -0.15% | 38,249 | 52,749,987 |
| 2024-06-05 | 13.98 | 14.22 | 13.78 | 13.79 | -1.36% | 47,134 | 65,987,301 |
| 2024-06-04 | 13.64 | 14.04 | 13.53 | 13.98 | +3.25% | 50,296 | 69,429,246 |
| 2024-06-03 | 13.66 | 13.77 | 13.45 | 13.54 | -0.88% | 43,561 | 59,298,109 |
| 2024-05-31 | 13.5 | 13.71 | 13.47 | 13.66 | +1.41% | 36,702 | 50,035,871 |
| 2024-05-30 | 13.59 | 13.71 | 13.43 | 13.47 | -0.66% | 37,486 | 50,873,303 |
| 2024-05-29 | 13.65 | 13.66 | 13.47 | 13.56 | -0.22% | 35,492 | 48,107,056 |
| 2024-05-28 | 13.79 | 13.82 | 13.51 | 13.59 | -1.38% | 46,035 | 62,550,794 |
| 2024-05-27 | 13.44 | 13.78 | 13.42 | 13.78 | +2.68% | 54,769 | 74,719,286 |
| 2024-05-24 | 13.34 | 13.54 | 13.3 | 13.42 | +0.9% | 45,798 | 61,446,985 |
| 2024-05-23 | 13.5 | 13.55 | 13.27 | 13.3 | -1.85% | 45,389 | 60,781,515 |
| 2024-05-22 | 13.79 | 13.97 | 13.49 | 13.55 | -1.81% | 50,181 | 68,822,318 |
| 2024-05-21 | 13.66 | 13.83 | 13.47 | 13.8 | +0.8% | 63,929 | 87,403,084 |
| 2024-05-20 | 13.45 | 13.75 | 13.3 | 13.69 | +1.78% | 66,192 | 89,744,623 |
| 2024-05-17 | 13.25 | 13.47 | 13.05 | 13.45 | +1.05% | 73,154 | 97,552,572 |
| 2024-05-16 | 13.75 | 13.75 | 13.22 | 13.31 | -2.13% | 91,332 | 122,452,914 |
| 2024-05-15 | 13.88 | 13.98 | 13.59 | 13.6 | -2.02% | 54,538 | 74,939,518 |
| 2024-05-14 | 13.79 | 14.04 | 13.61 | 13.88 | +0.22% | 71,197 | 98,517,568 |
| 2024-05-13 | 13.42 | 13.98 | 13.37 | 13.85 | +3.28% | 124,976 | 171,464,846 |
| 2024-05-10 | 13.4 | 13.61 | 13.32 | 13.41 | -0.22% | 93,577 | 126,087,043 |
| 2024-05-09 | 13.38 | 13.47 | 13.17 | 13.44 | +0.45% | 86,185 | 114,917,404 |
| 2024-05-08 | 13.05 | 13.51 | 12.93 | 13.38 | +2.76% | 143,005 | 190,664,895 |
| 2024-05-07 | 13.1 | 13.16 | 13 | 13.02 | -0.38% | 94,509 | 123,537,179 |
| 2024-05-06 | 13.11 | 13.15 | 12.77 | 13.07 | 0% | 178,449 | 230,945,277 |
| 2024-04-30 | 13.33 | 13.34 | 12.96 | 13.07 | -2.1% | 132,578 | 173,710,182 |
| 2024-04-29 | 14.17 | 14.2 | 13.28 | 13.35 | -6.05% | 213,814 | 289,184,019 |
| 2024-04-26 | 14.84 | 15.02 | 13.98 | 14.21 | -4.5% | 104,811 | 149,996,960 |
| 2024-04-25 | 14.72 | 14.93 | 14.66 | 14.88 | +0.88% | 33,919 | 50,260,017 |
| 2024-04-24 | 14.71 | 14.95 | 14.6 | 14.75 | -0.41% | 35,782 | 52,597,230 |
| 2024-04-23 | 14.71 | 14.99 | 14.42 | 14.81 | +0.41% | 50,780 | 74,935,551 |
| 2024-04-22 | 15 | 15.22 | 14.62 | 14.75 | -1.01% | 64,062 | 95,076,137 |
| 2024-04-19 | 14.64 | 15.06 | 14.55 | 14.9 | +1.29% | 57,717 | 86,023,107 |
| 2024-04-18 | 15.36 | 15.38 | 14.52 | 14.71 | -4.42% | 88,264 | 131,088,970 |
| 2024-04-17 | 14.91 | 15.43 | 14.68 | 15.39 | +3.15% | 91,141 | 137,283,165 |
| 2024-04-16 | 14.68 | 15.33 | 14.58 | 14.92 | +1.36% | 97,071 | 144,354,252 |
| 2024-04-15 | 14.3 | 14.75 | 14.17 | 14.72 | +3.23% | 90,230 | 131,234,704 |
| 2024-04-12 | 14.23 | 14.39 | 14.11 | 14.26 | +0.28% | 43,020 | 61,465,708 |
| 2024-04-11 | 14.13 | 14.4 | 13.96 | 14.22 | +0.78% | 50,310 | 71,659,550 |
| 2024-04-10 | 13.95 | 14.27 | 13.91 | 14.11 | +1.15% | 55,245 | 78,086,287 |
| 2024-04-09 | 13.91 | 14.01 | 13.7 | 13.95 | -0.07% | 52,962 | 73,457,158 |
| 2024-04-08 | 13.81 | 14.19 | 13.8 | 13.96 | +0.29% | 49,810 | 69,885,452 |
| 2024-04-03 | 13.92 | 14.02 | 13.7 | 13.92 | +0.58% | 33,280 | 46,237,395 |
| 2024-04-02 | 13.7 | 13.93 | 13.63 | 13.84 | +0.65% | 48,963 | 67,538,839 |
| 2024-04-01 | 13.85 | 13.88 | 13.33 | 13.75 | -0.79% | 62,868 | 85,298,418 |
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：