股票概览
13.89
+2.58%
+0.35
13.56
开盘价
14.32
最高价
13.43
最低价
33,188
成交量
数据更新至: 2024-06-28
技术指标
13.60
MA5 (5日均线)
13.86
MA10 (10日均线)
14.19
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 | 13.56 | 14.32 | 13.43 | 13.89 | +2.58% | 33,188 | 46,444,374 |
| 2024-06-27 | 13.68 | 13.77 | 13.53 | 13.54 | -1.02% | 11,197 | 15,276,651 |
| 2024-06-26 | 13.48 | 13.69 | 13.13 | 13.68 | +2.09% | 16,015 | 21,616,712 |
| 2024-06-25 | 13.52 | 13.7 | 13.33 | 13.4 | -0.81% | 14,460 | 19,506,997 |
| 2024-06-24 | 13.82 | 14.09 | 13.51 | 13.51 | -2.24% | 17,111 | 23,563,774 |
| 2024-06-21 | 13.7 | 13.94 | 13.7 | 13.82 | -0.58% | 9,705 | 13,444,888 |
| 2024-06-20 | 14.15 | 14.18 | 13.88 | 13.9 | -2.04% | 14,477 | 20,274,691 |
| 2024-06-19 | 14.36 | 14.48 | 14.18 | 14.19 | -1.18% | 13,367 | 19,092,101 |
| 2024-06-18 | 14.21 | 14.39 | 14.21 | 14.36 | +0.21% | 18,681 | 26,743,617 |
| 2024-06-17 | 14.14 | 14.69 | 14.02 | 14.33 | +0.84% | 28,813 | 41,292,265 |
| 2024-06-14 | 14.44 | 14.44 | 14.13 | 14.21 | -1.46% | 18,475 | 26,272,802 |
| 2024-06-13 | 14.2 | 14.75 | 14.07 | 14.42 | +1.76% | 31,796 | 45,700,507 |
| 2024-06-12 | 13.93 | 14.19 | 13.93 | 14.17 | +1.07% | 15,258 | 21,540,555 |
| 2024-06-11 | 14.05 | 14.08 | 13.74 | 14.02 | -1.13% | 17,471 | 24,303,801 |
| 2024-06-07 | 14 | 14.4 | 14 | 14.18 | +1.21% | 18,865 | 26,755,757 |
| 2024-06-06 | 14.76 | 14.8 | 14 | 14.01 | -6.16% | 42,525 | 60,994,431 |
| 2024-06-05 | 15.3 | 15.59 | 14.74 | 14.93 | -3.49% | 55,384 | 83,063,623 |
| 2024-06-04 | 14.73 | 16 | 14.33 | 15.47 | +5.02% | 77,157 | 119,794,720 |
| 2024-06-03 | 14.95 | 15.11 | 14.62 | 14.73 | -2.26% | 20,718 | 30,762,373 |
| 2024-05-31 | 15.07 | 15.21 | 14.93 | 15.07 | -1.57% | 23,949 | 36,082,160 |
| 2024-05-30 | 15.08 | 15.38 | 14.92 | 15.31 | +2.48% | 29,672 | 44,993,862 |
| 2024-05-29 | 14.95 | 15.16 | 14.76 | 14.94 | +0.47% | 14,121 | 21,132,609 |
| 2024-05-28 | 15.17 | 15.29 | 14.84 | 14.87 | -2.04% | 16,235 | 24,413,719 |
| 2024-05-27 | 15.05 | 15.24 | 14.8 | 15.18 | +0.07% | 20,156 | 30,211,346 |
| 2024-05-24 | 15.5 | 15.64 | 15.16 | 15.17 | -3.38% | 31,129 | 47,800,364 |
| 2024-05-23 | 15.73 | 16.29 | 15.57 | 15.7 | 0% | 41,253 | 66,100,955 |
| 2024-05-22 | 15.65 | 15.83 | 15.6 | 15.7 | -0.19% | 10,538 | 16,547,473 |
| 2024-05-21 | 15.85 | 15.93 | 15.62 | 15.73 | -1.26% | 18,793 | 29,548,093 |
| 2024-05-20 | 16.06 | 16.15 | 15.88 | 15.93 | -1.36% | 20,094 | 32,151,972 |
| 2024-05-17 | 16.15 | 16.21 | 16.03 | 16.15 | +0.19% | 17,316 | 27,880,171 |
| 2024-05-16 | 16 | 16.32 | 16 | 16.12 | +0.75% | 18,516 | 29,912,330 |
| 2024-05-15 | 16 | 16.25 | 15.81 | 16 | -0.62% | 22,217 | 35,732,075 |
| 2024-05-14 | 16 | 16.39 | 15.92 | 16.1 | +0.88% | 24,652 | 39,833,934 |
| 2024-05-13 | 16.25 | 16.29 | 15.84 | 15.96 | -3.56% | 33,009 | 52,875,304 |
| 2024-05-10 | 16.74 | 16.9 | 16.2 | 16.55 | -0.72% | 53,140 | 87,616,702 |
| 2024-05-09 | 16.41 | 17.2 | 16.32 | 16.67 | +1.77% | 47,432 | 79,064,659 |
| 2024-05-08 | 16.48 | 16.76 | 16.31 | 16.38 | -0.12% | 29,635 | 49,102,247 |
| 2024-05-07 | 16.35 | 16.45 | 16.25 | 16.4 | +0.61% | 20,364 | 33,299,837 |
| 2024-05-06 | 16.17 | 16.4 | 16.17 | 16.3 | +1.37% | 22,863 | 37,191,273 |
| 2024-04-30 | 16.11 | 16.26 | 15.8 | 16.08 | -0.12% | 32,650 | 52,446,615 |
| 2024-04-29 | 15.87 | 16.13 | 15.75 | 16.1 | +1.83% | 33,501 | 53,483,593 |
| 2024-04-26 | 15.66 | 15.87 | 15.46 | 15.81 | +0.83% | 25,800 | 40,572,301 |
| 2024-04-25 | 15.35 | 15.98 | 15.35 | 15.68 | +1.75% | 28,716 | 45,195,451 |
| 2024-04-24 | 15.31 | 15.49 | 15.28 | 15.41 | +0.26% | 20,736 | 31,893,587 |
| 2024-04-23 | 15.11 | 15.59 | 15 | 15.37 | +2.6% | 25,732 | 39,526,264 |
| 2024-04-22 | 15.23 | 15.34 | 14.78 | 14.98 | -1.45% | 20,053 | 30,193,581 |
| 2024-04-19 | 15.41 | 15.51 | 15.14 | 15.2 | -1.43% | 23,181 | 35,441,470 |
| 2024-04-18 | 15.61 | 15.71 | 15.3 | 15.42 | -1.22% | 27,581 | 42,720,930 |
| 2024-04-17 | 14.68 | 15.65 | 14.66 | 15.61 | +8.4% | 43,061 | 65,926,750 |
| 2024-04-16 | 15.35 | 15.6 | 14.32 | 14.4 | -9.03% | 46,250 | 68,352,453 |
| 2024-04-15 | 16.21 | 16.65 | 15.25 | 15.83 | -5.72% | 51,144 | 81,536,006 |
| 2024-04-12 | 16.88 | 17.49 | 16.77 | 16.79 | -0.12% | 47,516 | 81,441,168 |
| 2024-04-11 | 17 | 17.2 | 16.56 | 16.81 | -2.55% | 43,554 | 73,291,184 |
| 2024-04-10 | 17.35 | 18.39 | 17.22 | 17.25 | +0.58% | 52,229 | 91,894,295 |
| 2024-04-09 | 17.5 | 17.56 | 17.08 | 17.15 | -3.16% | 41,561 | 71,509,718 |
| 2024-04-08 | 17.9 | 18.17 | 17.3 | 17.71 | +0.63% | 44,076 | 78,015,168 |
| 2024-04-03 | 17.73 | 17.88 | 17.34 | 17.6 | -0.68% | 26,466 | 46,592,949 |
| 2024-04-02 | 17.96 | 18.08 | 17.71 | 17.72 | -1.34% | 27,925 | 49,764,871 |
| 2024-04-01 | 17.81 | 17.97 | 17.55 | 17.96 | +0.62% | 42,625 | 75,813,411 |
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：