股票概览
13.75
+0.22%
+0.03
13.75
开盘价
14.03
最高价
13.71
最低价
48,896
成交量
数据更新至: 2024-06-28
技术指标
13.97
MA5 (5日均线)
13.84
MA10 (10日均线)
14.22
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 | 13.75 | 14.03 | 13.71 | 13.75 | +0.22% | 48,896 | 67,774,508 |
| 2024-06-27 | 13.91 | 14.1 | 13.71 | 13.72 | -2.28% | 55,344 | 76,763,274 |
| 2024-06-26 | 14.26 | 14.36 | 13.95 | 14.04 | -1.54% | 63,449 | 89,158,024 |
| 2024-06-25 | 13.9 | 14.35 | 13.9 | 14.26 | +1.35% | 76,938 | 109,283,843 |
| 2024-06-24 | 14.23 | 14.49 | 13.99 | 14.07 | -1.61% | 100,754 | 142,633,705 |
| 2024-06-21 | 13.34 | 14.44 | 13.34 | 14.3 | +5.54% | 167,054 | 235,951,114 |
| 2024-06-20 | 13.36 | 13.61 | 13.31 | 13.55 | +1.27% | 77,455 | 104,745,774 |
| 2024-06-19 | 13.37 | 13.39 | 13.24 | 13.38 | +0.22% | 59,065 | 78,714,802 |
| 2024-06-18 | 13.46 | 13.47 | 13.21 | 13.35 | -4.71% | 74,860 | 99,812,905 |
| 2024-06-17 | 13.93 | 14.05 | 13.82 | 14.01 | +0.57% | 74,897 | 104,501,540 |
| 2024-06-14 | 13.95 | 14.03 | 13.82 | 13.93 | -0.71% | 63,756 | 88,792,559 |
| 2024-06-13 | 14.45 | 14.54 | 13.95 | 14.03 | -2.7% | 89,833 | 126,254,827 |
| 2024-06-12 | 14.68 | 14.68 | 14.4 | 14.42 | -1.3% | 48,569 | 70,316,993 |
| 2024-06-11 | 14.76 | 14.82 | 14.56 | 14.61 | -1.28% | 50,753 | 74,548,798 |
| 2024-06-07 | 14.75 | 14.9 | 14.67 | 14.8 | +0.68% | 52,980 | 78,342,547 |
| 2024-06-06 | 14.76 | 14.96 | 14.61 | 14.7 | -0.27% | 64,878 | 95,887,748 |
| 2024-06-05 | 15.1 | 15.14 | 14.72 | 14.74 | -2.32% | 71,291 | 105,777,482 |
| 2024-06-04 | 14.71 | 15.15 | 14.7 | 15.09 | +1.82% | 80,741 | 121,276,730 |
| 2024-06-03 | 14.7 | 14.96 | 14.66 | 14.82 | -0.07% | 67,704 | 100,294,980 |
| 2024-05-31 | 14.95 | 15.1 | 14.81 | 14.83 | -0.6% | 72,943 | 108,840,472 |
| 2024-05-30 | 14.98 | 15.15 | 14.81 | 14.92 | -0.4% | 64,584 | 96,511,703 |
| 2024-05-29 | 15 | 15.18 | 14.9 | 14.98 | -0.66% | 52,387 | 78,843,636 |
| 2024-05-28 | 15.42 | 15.47 | 15.01 | 15.08 | -1.76% | 58,749 | 88,987,078 |
| 2024-05-27 | 15.4 | 15.6 | 15.13 | 15.35 | -0.07% | 78,958 | 120,825,696 |
| 2024-05-24 | 15.56 | 15.77 | 15.33 | 15.36 | -1.98% | 74,082 | 115,218,404 |
| 2024-05-23 | 15.78 | 15.86 | 15.48 | 15.67 | -1.26% | 96,355 | 151,048,038 |
| 2024-05-22 | 15.87 | 16.09 | 15.8 | 15.87 | +0.63% | 81,565 | 130,018,974 |
| 2024-05-21 | 16.02 | 16.06 | 15.65 | 15.77 | +1.28% | 115,013 | 182,380,044 |
| 2024-05-20 | 15.67 | 15.73 | 15.28 | 15.57 | -0.13% | 132,709 | 206,569,821 |
| 2024-05-17 | 15.24 | 15.6 | 14.99 | 15.59 | +2.23% | 154,368 | 235,579,409 |
| 2024-05-16 | 14.79 | 15.4 | 14.65 | 15.25 | +3.39% | 170,640 | 258,750,256 |
| 2024-05-15 | 14.43 | 14.96 | 14.38 | 14.75 | +1.51% | 74,639 | 109,890,009 |
| 2024-05-14 | 14.7 | 14.75 | 14.48 | 14.53 | -0.82% | 43,599 | 63,541,882 |
| 2024-05-13 | 14.61 | 14.82 | 14.3 | 14.65 | +0.34% | 87,902 | 128,108,828 |
| 2024-05-10 | 14.22 | 14.68 | 14.16 | 14.6 | +2.96% | 91,172 | 131,945,830 |
| 2024-05-09 | 14.12 | 14.38 | 14.05 | 14.18 | +1% | 70,774 | 100,735,586 |
| 2024-05-08 | 14.2 | 14.27 | 14.01 | 14.04 | -1.13% | 41,186 | 58,158,303 |
| 2024-05-07 | 14.2 | 14.25 | 13.85 | 14.2 | -0.28% | 91,598 | 128,653,343 |
| 2024-05-06 | 14 | 14.35 | 13.99 | 14.24 | +2.45% | 92,280 | 130,867,424 |
| 2024-04-30 | 14.23 | 14.28 | 13.88 | 13.9 | -2.93% | 115,842 | 161,806,503 |
| 2024-04-29 | 14.36 | 14.53 | 13.93 | 14.32 | -2.72% | 170,869 | 244,746,876 |
| 2024-04-26 | 14.59 | 14.8 | 14.41 | 14.72 | +0.48% | 79,872 | 116,549,919 |
| 2024-04-25 | 14.49 | 14.72 | 14.48 | 14.65 | +0.62% | 45,144 | 66,072,326 |
| 2024-04-24 | 14.67 | 14.67 | 14.4 | 14.56 | +0.48% | 61,612 | 89,501,679 |
| 2024-04-23 | 14.73 | 14.77 | 14.39 | 14.49 | -1.9% | 91,866 | 133,399,945 |
| 2024-04-22 | 14.83 | 15.08 | 14.7 | 14.77 | -0.54% | 78,101 | 116,080,242 |
| 2024-04-19 | 14.67 | 15.13 | 14.64 | 14.85 | +0.68% | 81,115 | 120,860,425 |
| 2024-04-18 | 14.73 | 15.05 | 14.49 | 14.75 | +0.55% | 105,111 | 155,530,385 |
| 2024-04-17 | 14.5 | 14.72 | 14.46 | 14.67 | +0.82% | 79,312 | 115,569,300 |
| 2024-04-16 | 14.72 | 14.88 | 14.48 | 14.55 | -0.89% | 97,876 | 143,422,562 |
| 2024-04-15 | 14.37 | 14.82 | 14.37 | 14.68 | +1.45% | 87,078 | 127,556,533 |
| 2024-04-12 | 14.6 | 14.89 | 14.45 | 14.47 | -2.1% | 96,757 | 141,536,497 |
| 2024-04-11 | 14.06 | 14.85 | 14.06 | 14.78 | +5.95% | 186,237 | 271,279,236 |
| 2024-04-10 | 14.09 | 14.21 | 13.88 | 13.95 | -0.99% | 60,435 | 84,670,537 |
| 2024-04-09 | 13.99 | 14.22 | 13.97 | 14.09 | +0.57% | 55,568 | 78,280,665 |
| 2024-04-08 | 14.15 | 14.34 | 13.99 | 14.01 | -2.03% | 72,057 | 101,382,993 |
| 2024-04-03 | 14 | 14.34 | 13.95 | 14.3 | +2.07% | 80,451 | 114,098,064 |
| 2024-04-02 | 14.04 | 14.08 | 13.95 | 14.01 | +0.14% | 75,853 | 106,247,978 |
| 2024-04-01 | 13.63 | 14.05 | 13.61 | 13.99 | +2.42% | 119,160 | 165,454,600 |
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：