股票概览
13.82
+0.8%
+0.11
13.71
开盘价
14.09
最高价
13.66
最低价
53,242
成交量
数据更新至: 2024-06-28
技术指标
13.91
MA5 (5日均线)
14.13
MA10 (10日均线)
14.16
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 | 13.71 | 14.09 | 13.66 | 13.82 | +0.8% | 53,242 | 74,246,816 |
| 2024-06-27 | 14.25 | 14.3 | 13.69 | 13.71 | -3.79% | 51,957 | 71,977,503 |
| 2024-06-26 | 13.76 | 14.34 | 13.76 | 14.25 | +2.89% | 42,085 | 58,964,980 |
| 2024-06-25 | 13.9 | 14.1 | 13.75 | 13.85 | -0.5% | 38,811 | 54,063,607 |
| 2024-06-24 | 14.37 | 14.41 | 13.9 | 13.92 | -3.06% | 46,090 | 65,142,142 |
| 2024-06-21 | 14.17 | 14.58 | 14.04 | 14.36 | +1.27% | 46,591 | 66,899,048 |
| 2024-06-20 | 14.27 | 14.58 | 14.17 | 14.18 | -2% | 50,101 | 71,710,145 |
| 2024-06-19 | 14.6 | 15.06 | 14.44 | 14.47 | -0.21% | 75,206 | 110,834,546 |
| 2024-06-18 | 14.17 | 14.57 | 14.12 | 14.5 | +1.75% | 50,784 | 73,375,493 |
| 2024-06-17 | 14.12 | 14.51 | 14 | 14.25 | +1.35% | 64,307 | 91,909,933 |
| 2024-06-14 | 14 | 14.15 | 13.9 | 14.06 | +0.64% | 39,509 | 55,473,952 |
| 2024-06-13 | 14.25 | 14.25 | 13.85 | 13.97 | -3.19% | 43,841 | 61,214,054 |
| 2024-06-12 | 14.05 | 14.62 | 14 | 14.43 | +2.12% | 59,173 | 85,087,449 |
| 2024-06-11 | 13.87 | 14.17 | 13.77 | 14.13 | +1.22% | 49,460 | 69,257,300 |
| 2024-06-07 | 14 | 14.13 | 13.76 | 13.96 | +0.36% | 57,770 | 80,469,243 |
| 2024-06-06 | 14.22 | 14.51 | 13.9 | 13.91 | -2.86% | 79,589 | 112,483,852 |
| 2024-06-05 | 14.3 | 14.69 | 14.3 | 14.32 | -1.17% | 67,230 | 97,233,831 |
| 2024-06-04 | 14.14 | 14.55 | 14.04 | 14.49 | +2.55% | 76,094 | 108,525,851 |
| 2024-06-03 | 14.55 | 14.55 | 13.98 | 14.13 | -2.01% | 90,747 | 129,116,100 |
| 2024-05-31 | 14.12 | 14.53 | 14.1 | 14.42 | +1.48% | 66,582 | 95,350,546 |
| 2024-05-30 | 14.13 | 14.32 | 13.96 | 14.21 | +0.42% | 73,524 | 104,223,419 |
| 2024-05-29 | 14 | 14.19 | 13.79 | 14.15 | +2.61% | 85,884 | 120,457,281 |
| 2024-05-28 | 13.96 | 14.12 | 13.77 | 13.79 | -1.99% | 54,071 | 75,326,205 |
| 2024-05-27 | 13.67 | 14.1 | 13.6 | 14.07 | +2.63% | 67,274 | 93,272,215 |
| 2024-05-24 | 13.86 | 13.98 | 13.63 | 13.71 | -1.15% | 57,808 | 79,852,008 |
| 2024-05-23 | 13.99 | 14.18 | 13.79 | 13.87 | -1% | 67,421 | 94,254,753 |
| 2024-05-22 | 14.1 | 14.25 | 13.93 | 14.01 | -1.41% | 78,897 | 111,124,873 |
| 2024-05-21 | 14.43 | 14.51 | 14.15 | 14.21 | -2.07% | 81,952 | 116,948,237 |
| 2024-05-20 | 14.41 | 14.67 | 14.28 | 14.51 | +0.69% | 91,836 | 132,939,731 |
| 2024-05-17 | 14.66 | 14.79 | 14.25 | 14.41 | -2.77% | 117,355 | 169,307,818 |
| 2024-05-16 | 14.91 | 15.1 | 14.66 | 14.82 | -0.54% | 128,046 | 190,246,983 |
| 2024-05-15 | 15.71 | 15.71 | 14.77 | 14.9 | -3.37% | 214,607 | 323,345,495 |
| 2024-05-14 | 14.1 | 15.42 | 14.1 | 15.42 | +9.99% | 222,109 | 330,981,145 |
| 2024-05-13 | 13.95 | 14.23 | 13.78 | 14.02 | +0.57% | 86,507 | 121,180,523 |
| 2024-05-10 | 13.9 | 14.02 | 13.68 | 13.94 | +0.29% | 79,665 | 110,465,032 |
| 2024-05-09 | 13.58 | 14 | 13.51 | 13.9 | +2.28% | 88,128 | 121,957,950 |
| 2024-05-08 | 13.59 | 14.12 | 13.52 | 13.59 | -0.59% | 142,104 | 195,901,557 |
| 2024-05-07 | 13.51 | 13.77 | 13.4 | 13.67 | +1.03% | 139,921 | 190,236,885 |
| 2024-05-06 | 12.93 | 13.6 | 12.93 | 13.53 | +4.4% | 156,365 | 208,647,345 |
| 2024-04-30 | 13.06 | 13.1 | 12.77 | 12.96 | -0.77% | 123,015 | 159,172,485 |
| 2024-04-29 | 13.5 | 13.5 | 12.87 | 13.06 | -3.62% | 245,310 | 319,663,458 |
| 2024-04-26 | 12.8 | 13.9 | 12.6 | 13.55 | +7.2% | 302,380 | 408,725,729 |
| 2024-04-25 | 12.82 | 13 | 12.6 | 12.64 | -1.4% | 177,146 | 226,271,605 |
| 2024-04-24 | 13.44 | 13.75 | 12.42 | 12.82 | -4.61% | 167,854 | 215,106,729 |
| 2024-04-23 | 13.2 | 13.63 | 13 | 13.44 | +1.43% | 130,114 | 173,650,472 |
| 2024-04-22 | 12.92 | 13.69 | 12.92 | 13.25 | +4% | 228,026 | 306,533,681 |
| 2024-04-19 | 11.99 | 12.95 | 11.82 | 12.74 | +6.61% | 183,937 | 229,417,380 |
| 2024-04-18 | 12.3 | 12.31 | 11.84 | 11.95 | -0.08% | 124,526 | 150,382,896 |
| 2024-04-17 | 11.3 | 12.15 | 11.11 | 11.96 | +7.94% | 136,125 | 158,661,670 |
| 2024-04-16 | 11.65 | 11.76 | 10.8 | 11.08 | -4.89% | 110,980 | 123,589,607 |
| 2024-04-15 | 11.98 | 12.1 | 11.5 | 11.65 | -1.44% | 108,418 | 127,762,195 |
| 2024-04-12 | 11.62 | 12.18 | 11.47 | 11.82 | +1.37% | 162,963 | 192,909,267 |
| 2024-04-11 | 10.65 | 11.75 | 10.65 | 11.66 | +5.52% | 174,893 | 198,633,773 |
| 2024-04-10 | 11.23 | 11.54 | 10.83 | 11.05 | +1.1% | 130,614 | 146,712,309 |
| 2024-04-09 | 10.56 | 10.95 | 10.56 | 10.93 | +2.92% | 44,620 | 48,239,191 |
| 2024-04-08 | 10.72 | 10.74 | 10.57 | 10.62 | -1.48% | 34,763 | 37,017,334 |
| 2024-04-03 | 10.8 | 10.83 | 10.57 | 10.78 | -0.92% | 33,891 | 36,284,815 |
| 2024-04-02 | 10.88 | 10.9 | 10.73 | 10.88 | 0% | 33,897 | 36,673,831 |
| 2024-04-01 | 10.65 | 10.92 | 10.65 | 10.88 | +2.16% | 40,405 | 43,792,276 |
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：