股票概览
13.3
-2.49%
-0.34
13.6
开盘价
13.69
最高价
13.22
最低价
139,017
成交量
数据更新至: 2024-06-28
技术指标
13.74
MA5 (5日均线)
14.04
MA10 (10日均线)
14.49
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 | 13.6 | 13.69 | 13.22 | 13.3 | -2.49% | 139,017 | 186,662,027 |
| 2024-06-27 | 13.99 | 14.04 | 13.5 | 13.64 | -3.4% | 99,416 | 136,071,524 |
| 2024-06-26 | 13.71 | 14.14 | 13.68 | 14.12 | +2.32% | 82,572 | 115,115,188 |
| 2024-06-25 | 13.81 | 13.98 | 13.7 | 13.8 | -0.14% | 67,589 | 93,415,428 |
| 2024-06-24 | 13.8 | 14.05 | 13.65 | 13.82 | -1.07% | 66,349 | 91,811,581 |
| 2024-06-21 | 13.97 | 14.14 | 13.85 | 13.97 | -0.71% | 59,524 | 83,114,524 |
| 2024-06-20 | 14.29 | 14.37 | 14.02 | 14.07 | -1.81% | 68,308 | 96,619,747 |
| 2024-06-19 | 14.69 | 14.73 | 14.32 | 14.33 | -2.25% | 73,272 | 105,962,753 |
| 2024-06-18 | 14.68 | 14.91 | 14.61 | 14.66 | -0.2% | 70,993 | 104,677,354 |
| 2024-06-17 | 14.55 | 14.74 | 14.51 | 14.69 | 0% | 36,746 | 53,824,217 |
| 2024-06-14 | 14.52 | 14.73 | 14.42 | 14.69 | +0.89% | 57,146 | 83,356,294 |
| 2024-06-13 | 14.61 | 14.64 | 14.37 | 14.56 | 0% | 59,864 | 86,920,755 |
| 2024-06-12 | 14.65 | 14.78 | 14.52 | 14.56 | -0.82% | 50,900 | 74,474,697 |
| 2024-06-11 | 14.5 | 14.7 | 14.35 | 14.68 | -0.81% | 64,795 | 94,373,788 |
| 2024-06-07 | 15.15 | 15.19 | 14.6 | 14.8 | -1.66% | 105,730 | 156,502,411 |
| 2024-06-06 | 15.23 | 15.35 | 14.98 | 15.05 | -1.38% | 59,433 | 89,831,184 |
| 2024-06-05 | 15.47 | 15.6 | 15.22 | 15.26 | -1.29% | 67,416 | 103,816,118 |
| 2024-06-04 | 14.92 | 15.48 | 14.83 | 15.46 | +3.55% | 109,404 | 166,683,556 |
| 2024-06-03 | 15.28 | 15.29 | 14.8 | 14.93 | -2.48% | 116,149 | 173,518,093 |
| 2024-05-31 | 15.23 | 15.37 | 15.23 | 15.31 | +0.59% | 38,916 | 59,602,639 |
| 2024-05-30 | 15.44 | 15.45 | 15.15 | 15.22 | -1.55% | 58,859 | 89,787,557 |
| 2024-05-29 | 15.54 | 15.64 | 15.37 | 15.46 | -0.51% | 54,349 | 84,163,256 |
| 2024-05-28 | 15.83 | 15.86 | 15.5 | 15.54 | -1.89% | 66,950 | 104,386,457 |
| 2024-05-27 | 15.7 | 15.87 | 15.59 | 15.84 | +0.51% | 66,946 | 105,310,427 |
| 2024-05-24 | 15.95 | 16.02 | 15.76 | 15.76 | -1.68% | 70,882 | 112,507,637 |
| 2024-05-23 | 16.38 | 16.38 | 15.96 | 16.03 | -2.38% | 80,552 | 129,676,430 |
| 2024-05-22 | 16.61 | 16.68 | 16.31 | 16.42 | -1.08% | 92,619 | 152,003,548 |
| 2024-05-21 | 16.75 | 16.92 | 16.45 | 16.6 | -0.84% | 85,444 | 142,193,020 |
| 2024-05-20 | 16.44 | 16.84 | 16.41 | 16.74 | +1.89% | 146,082 | 242,978,019 |
| 2024-05-17 | 16.1 | 16.43 | 16.02 | 16.43 | +1.48% | 100,727 | 163,559,989 |
| 2024-05-16 | 16.18 | 16.27 | 15.77 | 16.19 | +0.12% | 125,066 | 200,781,452 |
| 2024-05-15 | 16.45 | 16.45 | 16.14 | 16.17 | -1.7% | 77,367 | 125,884,412 |
| 2024-05-14 | 16.59 | 16.63 | 16.25 | 16.45 | -0.24% | 114,195 | 187,971,290 |
| 2024-05-13 | 16.81 | 16.85 | 16.46 | 16.49 | -2.6% | 115,244 | 191,649,513 |
| 2024-05-10 | 17.1 | 17.22 | 16.8 | 16.93 | -0.76% | 94,852 | 160,514,365 |
| 2024-05-09 | 16.8 | 17.23 | 16.72 | 17.06 | +1.25% | 117,128 | 199,685,095 |
| 2024-05-08 | 17.28 | 17.33 | 16.85 | 16.85 | -2.21% | 131,778 | 224,217,277 |
| 2024-05-07 | 16.7 | 17.35 | 16.66 | 17.23 | +5.32% | 317,448 | 542,538,169 |
| 2024-05-06 | 15.57 | 16.5 | 15.57 | 16.36 | +5.62% | 368,917 | 597,040,396 |
| 2024-04-30 | 16.11 | 16.22 | 15.31 | 15.49 | -8.4% | 488,965 | 765,253,381 |
| 2024-04-29 | 16.43 | 16.92 | 16.35 | 16.91 | +2.98% | 146,351 | 245,414,034 |
| 2024-04-26 | 16.22 | 16.58 | 16.16 | 16.42 | +0.74% | 107,296 | 175,592,456 |
| 2024-04-25 | 16.38 | 16.53 | 16.21 | 16.3 | -1.39% | 82,062 | 134,258,357 |
| 2024-04-24 | 17.07 | 17.1 | 16.01 | 16.53 | -1.84% | 179,069 | 294,173,369 |
| 2024-04-23 | 17 | 17.1 | 16.74 | 16.84 | -1.06% | 87,183 | 147,267,168 |
| 2024-04-22 | 16.48 | 17.13 | 16.42 | 17.02 | +3.65% | 156,084 | 263,640,631 |
| 2024-04-19 | 16.25 | 16.43 | 16.14 | 16.42 | +0.31% | 64,473 | 105,016,632 |
| 2024-04-18 | 16.21 | 16.66 | 16.01 | 16.37 | -0.06% | 127,723 | 209,167,422 |
| 2024-04-17 | 16.6 | 16.75 | 16.16 | 16.38 | -0.55% | 124,616 | 204,567,668 |
| 2024-04-16 | 16.68 | 16.79 | 16.31 | 16.47 | -1.02% | 109,226 | 180,993,002 |
| 2024-04-15 | 16.59 | 16.93 | 16.41 | 16.64 | +0.36% | 100,778 | 167,828,791 |
| 2024-04-12 | 16.63 | 16.96 | 16.5 | 16.58 | -0.36% | 70,752 | 118,111,196 |
| 2024-04-11 | 16.72 | 16.93 | 16.58 | 16.64 | -1.07% | 81,637 | 136,317,808 |
| 2024-04-10 | 16.94 | 17.09 | 16.7 | 16.82 | -0.94% | 64,028 | 108,152,371 |
| 2024-04-09 | 16.83 | 17.05 | 16.58 | 16.98 | +0.77% | 63,668 | 107,225,384 |
| 2024-04-08 | 17.35 | 17.35 | 16.84 | 16.85 | -3.16% | 114,079 | 193,898,294 |
| 2024-04-03 | 17.1 | 17.47 | 17 | 17.4 | +1.75% | 98,573 | 170,429,253 |
| 2024-04-02 | 17.15 | 17.3 | 16.89 | 17.1 | -0.58% | 91,267 | 155,854,554 |
| 2024-04-01 | 16.97 | 17.37 | 16.96 | 17.2 | +1.36% | 88,121 | 151,813,433 |
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：