股票概览
13.87
-1.35%
-0.19
13.8
开盘价
14.79
最高价
13.69
最低价
232,393
成交量
数据更新至: 2024-06-28
技术指标
13.13
MA5 (5日均线)
13.17
MA10 (10日均线)
13.36
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 | 13.8 | 14.79 | 13.69 | 13.87 | -1.35% | 232,393 | 331,265,803 |
| 2024-06-27 | 13 | 14.06 | 12.63 | 14.06 | +10.02% | 130,236 | 175,638,289 |
| 2024-06-26 | 12.47 | 12.79 | 12.27 | 12.78 | +2.4% | 38,601 | 48,517,866 |
| 2024-06-25 | 12.48 | 12.6 | 12.25 | 12.48 | 0% | 35,648 | 44,363,288 |
| 2024-06-24 | 12.76 | 12.82 | 12.44 | 12.48 | -3.11% | 48,264 | 60,733,147 |
| 2024-06-21 | 12.72 | 13.28 | 12.61 | 12.88 | -0.16% | 60,326 | 78,360,252 |
| 2024-06-20 | 13.8 | 13.84 | 12.89 | 12.9 | -2.79% | 93,917 | 124,475,659 |
| 2024-06-19 | 13.53 | 13.8 | 13.25 | 13.27 | -2.93% | 59,601 | 80,305,925 |
| 2024-06-18 | 13.39 | 13.81 | 13.37 | 13.67 | +2.86% | 80,211 | 109,232,212 |
| 2024-06-17 | 13.25 | 13.4 | 13.09 | 13.29 | -1.26% | 43,229 | 57,415,767 |
| 2024-06-14 | 12.75 | 13.49 | 12.75 | 13.46 | +4.02% | 90,576 | 120,010,347 |
| 2024-06-13 | 13.29 | 13.38 | 12.89 | 12.94 | -2.63% | 64,999 | 85,123,448 |
| 2024-06-12 | 13.29 | 13.5 | 13.2 | 13.29 | 0% | 55,043 | 73,545,621 |
| 2024-06-11 | 13.4 | 13.54 | 12.74 | 13.29 | -2.99% | 59,362 | 78,564,711 |
| 2024-06-07 | 13.14 | 13.82 | 13.14 | 13.7 | +4.58% | 64,563 | 87,762,582 |
| 2024-06-06 | 13.68 | 13.85 | 12.98 | 13.1 | -4.59% | 60,886 | 80,770,402 |
| 2024-06-05 | 13.71 | 14.06 | 13.7 | 13.73 | -1.72% | 32,305 | 44,717,587 |
| 2024-06-04 | 13.79 | 14.1 | 13.6 | 13.97 | +0.65% | 50,575 | 69,981,213 |
| 2024-06-03 | 14.2 | 14.31 | 13.81 | 13.88 | -2.18% | 32,566 | 45,496,577 |
| 2024-05-31 | 14.04 | 14.41 | 14.04 | 14.19 | +1.07% | 35,026 | 49,659,353 |
| 2024-05-30 | 13.99 | 14.08 | 13.63 | 14.04 | +0.5% | 32,231 | 45,098,998 |
| 2024-05-29 | 14.1 | 14.31 | 13.89 | 13.97 | -1.27% | 39,667 | 55,813,182 |
| 2024-05-28 | 14.25 | 14.36 | 14.08 | 14.15 | -1.53% | 32,791 | 46,535,934 |
| 2024-05-27 | 14.39 | 14.59 | 14.12 | 14.37 | -0.35% | 46,330 | 66,337,832 |
| 2024-05-24 | 15 | 15.01 | 14.41 | 14.42 | -5.75% | 90,782 | 132,849,655 |
| 2024-05-23 | 15.14 | 15.78 | 14.7 | 15.3 | +1.12% | 111,915 | 170,258,906 |
| 2024-05-22 | 14.94 | 15.39 | 14.75 | 15.13 | +2.02% | 72,326 | 109,719,332 |
| 2024-05-21 | 15.12 | 15.21 | 14.79 | 14.83 | -1.85% | 33,444 | 49,851,078 |
| 2024-05-20 | 15.19 | 15.43 | 15.1 | 15.11 | -0.13% | 55,366 | 84,400,386 |
| 2024-05-17 | 14.91 | 15.15 | 14.75 | 15.13 | +1.27% | 42,850 | 64,115,523 |
| 2024-05-16 | 14.69 | 15.09 | 14.69 | 14.94 | +1.7% | 39,839 | 59,518,097 |
| 2024-05-15 | 15.13 | 15.18 | 14.68 | 14.69 | -2.65% | 45,149 | 66,892,357 |
| 2024-05-14 | 14.94 | 15.14 | 14.91 | 15.09 | +1% | 34,638 | 52,028,011 |
| 2024-05-13 | 15.34 | 15.34 | 14.82 | 14.94 | -2.92% | 58,736 | 88,217,382 |
| 2024-05-10 | 15.43 | 15.5 | 15.06 | 15.39 | +0.59% | 62,675 | 96,000,320 |
| 2024-05-09 | 15.17 | 15.48 | 15.1 | 15.3 | +0.66% | 43,952 | 67,400,701 |
| 2024-05-08 | 15.64 | 15.64 | 15.17 | 15.2 | -3.74% | 65,048 | 99,968,723 |
| 2024-05-07 | 15.62 | 16.07 | 15.35 | 15.79 | +0.32% | 112,347 | 175,643,381 |
| 2024-05-06 | 15.97 | 16.19 | 15.6 | 15.74 | +1.16% | 108,327 | 171,152,644 |
| 2024-04-30 | 15.43 | 16.29 | 15.35 | 15.56 | +2.17% | 140,877 | 222,002,135 |
| 2024-04-29 | 14.78 | 15.51 | 14.71 | 15.23 | +2.01% | 117,232 | 178,139,829 |
| 2024-04-26 | 14.21 | 15.18 | 14.1 | 14.93 | +6.72% | 137,738 | 201,262,914 |
| 2024-04-25 | 13.92 | 14.11 | 13.85 | 13.99 | -0.14% | 43,291 | 60,639,058 |
| 2024-04-24 | 14.01 | 14.13 | 13.87 | 14.01 | +0.07% | 48,365 | 67,562,738 |
| 2024-04-23 | 14.1 | 14.3 | 13.99 | 14 | -0.21% | 46,936 | 66,332,169 |
| 2024-04-22 | 14.06 | 14.32 | 13.75 | 14.03 | +0.43% | 49,758 | 69,969,025 |
| 2024-04-19 | 14.2 | 14.29 | 13.89 | 13.97 | -2.31% | 60,428 | 84,912,527 |
| 2024-04-18 | 14.54 | 14.65 | 13.8 | 14.3 | +0.35% | 104,235 | 149,029,089 |
| 2024-04-17 | 13.15 | 14.39 | 13.15 | 14.25 | +6.82% | 97,641 | 137,930,066 |
| 2024-04-16 | 14.32 | 14.59 | 13.34 | 13.34 | -9.99% | 137,585 | 189,397,941 |
| 2024-04-15 | 16.16 | 16.65 | 14.82 | 14.82 | -10.02% | 131,293 | 203,676,114 |
| 2024-04-12 | 16.45 | 16.92 | 16.35 | 16.47 | -1.32% | 85,040 | 140,806,612 |
| 2024-04-11 | 16.51 | 17.1 | 16.3 | 16.69 | -0.95% | 111,228 | 185,445,066 |
| 2024-04-10 | 16.05 | 17.14 | 15.92 | 16.85 | +3.95% | 169,513 | 281,763,062 |
| 2024-04-09 | 15.63 | 16.35 | 15.49 | 16.21 | +4.38% | 113,709 | 182,333,678 |
| 2024-04-08 | 15.51 | 15.87 | 15.43 | 15.53 | -0.13% | 55,162 | 86,378,284 |
| 2024-04-03 | 15.9 | 16.1 | 15.55 | 15.55 | -2.57% | 58,148 | 91,640,200 |
| 2024-04-02 | 16.45 | 16.46 | 15.88 | 15.96 | -2.86% | 75,962 | 122,129,006 |
| 2024-04-01 | 16.15 | 16.45 | 16.11 | 16.43 | +2.69% | 81,006 | 132,131,353 |
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：