股票概览
13.42
+0.83%
+0.11
13.28
开盘价
13.67
最高价
13.25
最低价
25,465
成交量
数据更新至: 2024-06-28
技术指标
13.40
MA5 (5日均线)
13.75
MA10 (10日均线)
14.07
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 | 13.28 | 13.67 | 13.25 | 13.42 | +0.83% | 25,465 | 34,096,942 |
| 2024-06-27 | 13.47 | 13.51 | 13.3 | 13.31 | -1.26% | 17,244 | 23,107,060 |
| 2024-06-26 | 13.36 | 13.49 | 13.22 | 13.48 | +0.67% | 18,672 | 24,954,221 |
| 2024-06-25 | 13.32 | 13.5 | 13.23 | 13.39 | -0.07% | 16,353 | 21,837,636 |
| 2024-06-24 | 13.67 | 13.88 | 13.4 | 13.4 | -2.97% | 18,678 | 25,335,332 |
| 2024-06-21 | 13.9 | 13.9 | 13.65 | 13.81 | -1.43% | 11,249 | 15,462,937 |
| 2024-06-20 | 14.14 | 14.16 | 13.93 | 14.01 | -1.27% | 17,862 | 25,008,233 |
| 2024-06-19 | 14.37 | 14.37 | 14.03 | 14.19 | -1.11% | 25,924 | 36,691,443 |
| 2024-06-18 | 14.12 | 14.52 | 14.06 | 14.35 | +1.49% | 43,763 | 62,853,405 |
| 2024-06-17 | 14.35 | 14.35 | 14.06 | 14.14 | -1.33% | 24,626 | 34,838,527 |
| 2024-06-14 | 14.5 | 14.55 | 14.23 | 14.33 | -1.17% | 26,299 | 37,747,343 |
| 2024-06-13 | 14.39 | 14.68 | 14.26 | 14.5 | +0.83% | 36,556 | 53,159,123 |
| 2024-06-12 | 14.34 | 14.49 | 14.26 | 14.38 | -0.07% | 18,686 | 26,875,070 |
| 2024-06-11 | 14.51 | 14.52 | 14.2 | 14.39 | -1.44% | 25,036 | 35,885,258 |
| 2024-06-07 | 14.29 | 14.73 | 14.28 | 14.6 | +2.17% | 57,759 | 84,016,294 |
| 2024-06-06 | 14.24 | 14.29 | 13.6 | 14.29 | +0.56% | 100,932 | 141,087,095 |
| 2024-06-05 | 14.3 | 14.3 | 14.05 | 14.21 | -0.77% | 21,002 | 29,798,309 |
| 2024-06-04 | 14.2 | 14.34 | 14.09 | 14.32 | -0.07% | 27,376 | 39,028,995 |
| 2024-06-03 | 14.43 | 14.43 | 14.01 | 14.33 | -0.9% | 46,643 | 66,125,709 |
| 2024-05-31 | 14.54 | 14.54 | 14.28 | 14.46 | -0.28% | 36,684 | 52,873,647 |
| 2024-05-30 | 14.84 | 14.84 | 14.45 | 14.5 | -1.83% | 29,131 | 42,381,867 |
| 2024-05-29 | 14.84 | 14.87 | 14.71 | 14.77 | -0.34% | 22,847 | 33,815,395 |
| 2024-05-28 | 14.86 | 14.94 | 14.69 | 14.82 | -0.27% | 29,959 | 44,405,180 |
| 2024-05-27 | 14.65 | 14.86 | 14.34 | 14.86 | +1.36% | 43,466 | 63,390,566 |
| 2024-05-24 | 14.62 | 14.86 | 14.62 | 14.66 | -0.48% | 24,211 | 35,630,232 |
| 2024-05-23 | 15.08 | 15.08 | 14.71 | 14.73 | -2.45% | 32,454 | 48,154,645 |
| 2024-05-22 | 14.85 | 15.19 | 14.85 | 15.1 | +0.87% | 44,504 | 66,751,531 |
| 2024-05-21 | 15.28 | 15.29 | 14.84 | 14.97 | -1.77% | 64,010 | 95,901,275 |
| 2024-05-20 | 15.25 | 15.39 | 15.19 | 15.24 | -0.78% | 41,604 | 63,489,570 |
| 2024-05-17 | 15.25 | 15.42 | 15.13 | 15.36 | -0.13% | 83,803 | 127,846,019 |
| 2024-05-16 | 15.53 | 15.58 | 15.31 | 15.38 | -1.03% | 50,653 | 78,301,893 |
| 2024-05-15 | 15.55 | 15.6 | 15.23 | 15.54 | 0% | 44,214 | 68,324,427 |
| 2024-05-14 | 15.43 | 15.71 | 15.39 | 15.54 | +0.65% | 63,627 | 98,951,866 |
| 2024-05-13 | 15.75 | 15.75 | 15.18 | 15.44 | -1.28% | 49,833 | 76,632,206 |
| 2024-05-10 | 16.31 | 16.41 | 15.47 | 15.64 | -5.04% | 153,036 | 241,609,585 |
| 2024-05-09 | 15.86 | 16.65 | 15.71 | 16.47 | -2.49% | 220,177 | 357,941,267 |
| 2024-05-08 | 17.65 | 17.65 | 16.89 | 16.89 | -10.02% | 29,930 | 50,982,182 |
| 2024-05-07 | 18.93 | 18.93 | 18.27 | 18.77 | -0.95% | 65,314 | 121,125,168 |
| 2024-05-06 | 18.87 | 19.05 | 18.73 | 18.95 | +1.39% | 61,666 | 116,357,930 |
| 2024-04-30 | 18.78 | 18.87 | 18.49 | 18.69 | -0.59% | 30,702 | 57,338,875 |
| 2024-04-29 | 19.1 | 19.17 | 18.7 | 18.8 | -2.49% | 55,674 | 105,174,876 |
| 2024-04-26 | 19.46 | 19.5 | 18.1 | 19.28 | -1.03% | 76,581 | 144,120,111 |
| 2024-04-25 | 19.96 | 20.01 | 19.16 | 19.48 | -4.42% | 86,047 | 169,228,814 |
| 2024-04-24 | 19.39 | 20.52 | 19.19 | 20.38 | +5.49% | 247,430 | 489,520,092 |
| 2024-04-23 | 19.1 | 19.56 | 18.81 | 19.32 | +1.15% | 95,214 | 183,665,578 |
| 2024-04-22 | 19.15 | 19.5 | 18.33 | 19.1 | -0.26% | 157,076 | 298,686,453 |
| 2024-04-19 | 18.13 | 19.18 | 18.09 | 19.15 | +5.63% | 147,949 | 278,919,770 |
| 2024-04-18 | 18.06 | 18.35 | 17.03 | 18.13 | +0.78% | 73,496 | 130,579,963 |
| 2024-04-17 | 16.87 | 18.6 | 16.84 | 17.99 | +2.51% | 120,488 | 214,759,885 |
| 2024-04-16 | 19.45 | 19.45 | 17.55 | 17.55 | -10% | 85,273 | 153,401,047 |
| 2024-04-15 | 19.31 | 19.77 | 18.5 | 19.5 | +0.98% | 63,957 | 124,054,763 |
| 2024-04-12 | 19.66 | 19.9 | 19.12 | 19.31 | -1.23% | 75,838 | 148,064,802 |
| 2024-04-11 | 19.06 | 19.6 | 18.91 | 19.55 | +2.57% | 88,205 | 171,298,267 |
| 2024-04-10 | 19.15 | 19.3 | 18.7 | 19.06 | -0.68% | 25,838 | 48,958,018 |
| 2024-04-09 | 19.05 | 19.53 | 18.91 | 19.19 | +0.58% | 33,105 | 63,431,743 |
| 2024-04-08 | 19.27 | 19.34 | 19.01 | 19.08 | -1.34% | 31,941 | 61,172,559 |
| 2024-04-03 | 19.66 | 19.89 | 19.25 | 19.34 | -1.53% | 29,131 | 56,893,795 |
| 2024-04-02 | 19.48 | 20.4 | 19.37 | 19.64 | +0.72% | 64,527 | 127,198,116 |
| 2024-04-01 | 19.2 | 19.58 | 19.02 | 19.5 | +1.46% | 55,962 | 107,648,403 |
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：