股票概览
13.52
+3.6%
+0.47
13
开盘价
13.88
最高价
12.97
最低价
154,764
成交量
数据更新至: 2024-06-28
技术指标
13.23
MA5 (5日均线)
13.66
MA10 (10日均线)
14.12
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 | 13.88 | 12.97 | 13.52 | +3.6% | 154,764 | 208,820,057 |
| 2024-06-27 | 13.38 | 13.38 | 13 | 13.05 | -2.47% | 78,785 | 103,677,251 |
| 2024-06-26 | 12.9 | 13.38 | 12.64 | 13.38 | +4.12% | 107,315 | 140,125,375 |
| 2024-06-25 | 13.35 | 13.45 | 12.75 | 12.85 | -3.75% | 110,674 | 144,229,772 |
| 2024-06-24 | 13.81 | 13.88 | 13.31 | 13.35 | -3.89% | 79,347 | 107,641,909 |
| 2024-06-21 | 13.85 | 13.93 | 13.64 | 13.89 | +0.29% | 51,336 | 70,941,666 |
| 2024-06-20 | 14.23 | 14.32 | 13.83 | 13.85 | -2.88% | 87,556 | 122,773,544 |
| 2024-06-19 | 14.45 | 14.48 | 14.21 | 14.26 | -1.04% | 56,684 | 80,992,414 |
| 2024-06-18 | 14.12 | 14.44 | 14.04 | 14.41 | +2.34% | 96,789 | 138,358,189 |
| 2024-06-17 | 14.07 | 14.16 | 13.99 | 14.08 | -0.07% | 45,760 | 64,471,369 |
| 2024-06-14 | 14.21 | 14.24 | 13.95 | 14.09 | -1.61% | 92,933 | 130,859,990 |
| 2024-06-13 | 14.42 | 14.61 | 14.28 | 14.32 | -0.56% | 78,773 | 113,645,256 |
| 2024-06-12 | 14.23 | 14.41 | 14.18 | 14.4 | +1.19% | 72,241 | 103,522,527 |
| 2024-06-11 | 14.41 | 14.41 | 14.16 | 14.23 | -1.25% | 76,169 | 108,485,599 |
| 2024-06-07 | 14.25 | 14.63 | 14.23 | 14.41 | +1.48% | 100,040 | 144,314,674 |
| 2024-06-06 | 14.8 | 14.86 | 14.18 | 14.2 | -3.6% | 138,370 | 199,306,949 |
| 2024-06-05 | 14.68 | 15 | 14.68 | 14.73 | -0.81% | 88,210 | 131,331,937 |
| 2024-06-04 | 15 | 15 | 14.48 | 14.85 | -1.13% | 142,049 | 208,708,839 |
| 2024-06-03 | 15.36 | 15.41 | 15.01 | 15.02 | -2.53% | 130,535 | 197,895,800 |
| 2024-05-31 | 15.49 | 15.54 | 15.35 | 15.41 | -0.45% | 79,673 | 122,798,298 |
| 2024-05-30 | 15.31 | 15.61 | 15.22 | 15.48 | +0.85% | 105,012 | 162,232,422 |
| 2024-05-29 | 15.25 | 15.38 | 15.21 | 15.35 | +0.46% | 55,665 | 85,164,374 |
| 2024-05-28 | 15.5 | 15.5 | 15.26 | 15.28 | -1.67% | 68,058 | 104,423,688 |
| 2024-05-27 | 15.44 | 15.54 | 15.2 | 15.54 | +0.97% | 83,640 | 128,487,557 |
| 2024-05-24 | 15.8 | 15.82 | 15.38 | 15.39 | -3.33% | 142,572 | 221,483,625 |
| 2024-05-23 | 15.79 | 16.1 | 15.68 | 15.92 | +0.7% | 186,720 | 297,972,317 |
| 2024-05-22 | 15.87 | 15.9 | 15.73 | 15.81 | -0.06% | 64,789 | 102,298,957 |
| 2024-05-21 | 16 | 16 | 15.78 | 15.82 | -0.82% | 71,144 | 112,676,420 |
| 2024-05-20 | 15.68 | 16.05 | 15.68 | 15.95 | +1.27% | 114,354 | 182,052,329 |
| 2024-05-17 | 15.6 | 15.75 | 15.46 | 15.75 | +0.96% | 88,989 | 139,057,000 |
| 2024-05-16 | 15.75 | 15.83 | 15.56 | 15.6 | -0.76% | 95,893 | 150,353,637 |
| 2024-05-15 | 15.99 | 15.99 | 15.71 | 15.72 | -1.69% | 92,111 | 145,663,244 |
| 2024-05-14 | 16 | 16.18 | 15.93 | 15.99 | -0.5% | 108,601 | 174,186,671 |
| 2024-05-13 | 15.88 | 16.29 | 15.56 | 16.07 | +0.69% | 181,092 | 290,019,634 |
| 2024-05-10 | 16.18 | 16.29 | 15.91 | 15.96 | -1.36% | 126,163 | 202,187,646 |
| 2024-05-09 | 15.79 | 16.19 | 15.7 | 16.18 | +2.15% | 164,842 | 264,634,170 |
| 2024-05-08 | 16.25 | 16.25 | 15.8 | 15.84 | -2.28% | 146,209 | 232,152,051 |
| 2024-05-07 | 16.23 | 16.37 | 16.07 | 16.21 | -0.12% | 139,655 | 226,485,501 |
| 2024-05-06 | 15.93 | 16.35 | 15.93 | 16.23 | +1.88% | 189,981 | 307,996,523 |
| 2024-04-30 | 16.55 | 16.59 | 15.76 | 15.93 | -5.74% | 367,252 | 591,112,488 |
| 2024-04-29 | 16.59 | 16.99 | 16.27 | 16.9 | +0.84% | 301,134 | 501,886,391 |
| 2024-04-26 | 16.7 | 16.84 | 16.51 | 16.76 | +0.18% | 247,962 | 413,669,272 |
| 2024-04-25 | 16.64 | 16.94 | 16.5 | 16.73 | -0.59% | 197,037 | 329,268,022 |
| 2024-04-24 | 16.58 | 16.83 | 16.5 | 16.83 | +0.6% | 237,031 | 396,265,108 |
| 2024-04-23 | 17.2 | 17.2 | 16.66 | 16.73 | -5.21% | 391,266 | 660,703,836 |
| 2024-04-22 | 17.11 | 17.76 | 16.98 | 17.65 | +3.52% | 691,638 | 1,206,010,718 |
| 2024-04-19 | 15.79 | 17.4 | 15.72 | 17.05 | +7.77% | 665,704 | 1,136,486,173 |
| 2024-04-18 | 15.92 | 16.11 | 15.7 | 15.82 | -1.68% | 171,812 | 273,163,380 |
| 2024-04-17 | 15.42 | 16.09 | 15.25 | 16.09 | +3.01% | 244,737 | 388,701,643 |
| 2024-04-16 | 16.2 | 16.67 | 15.56 | 15.62 | -4.29% | 359,893 | 585,723,967 |
| 2024-04-15 | 15.3 | 16.45 | 15.18 | 16.32 | +6.95% | 325,400 | 522,752,272 |
| 2024-04-12 | 15.72 | 15.74 | 15.2 | 15.26 | -2.68% | 86,622 | 133,891,810 |
| 2024-04-11 | 15.36 | 15.92 | 15.36 | 15.68 | +1.29% | 94,349 | 148,141,309 |
| 2024-04-10 | 15.8 | 15.8 | 15.33 | 15.48 | -2.27% | 94,968 | 147,543,895 |
| 2024-04-09 | 15.95 | 16 | 15.72 | 15.84 | -0.75% | 91,228 | 144,244,566 |
| 2024-04-08 | 16.1 | 16.35 | 15.87 | 15.96 | -1.05% | 113,257 | 182,473,597 |
| 2024-04-03 | 16.2 | 16.35 | 16.01 | 16.13 | -0.86% | 95,048 | 153,520,638 |
| 2024-04-02 | 16.59 | 16.59 | 16.18 | 16.27 | -0.79% | 102,771 | 167,404,266 |
| 2024-04-01 | 16.22 | 16.4 | 16.13 | 16.4 | 0% | 154,712 | 251,926,652 |
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：