股票概览
13.71
+0.88%
+0.12
13.61
开盘价
13.95
最高价
13.46
最低价
20,951
成交量
数据更新至: 2024-06-28
技术指标
13.56
MA5 (5日均线)
13.89
MA10 (10日均线)
14.10
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 | 13.61 | 13.95 | 13.46 | 13.71 | +0.88% | 20,951 | 28,805,640 |
| 2024-06-27 | 13.89 | 14.02 | 13.58 | 13.59 | -2.16% | 18,350 | 25,272,603 |
| 2024-06-26 | 13.32 | 13.89 | 13.16 | 13.89 | +3.27% | 22,347 | 30,365,783 |
| 2024-06-25 | 13.2 | 13.67 | 13.2 | 13.45 | +2.36% | 25,549 | 34,499,752 |
| 2024-06-24 | 13.85 | 13.85 | 13.13 | 13.14 | -5.81% | 28,984 | 38,715,619 |
| 2024-06-21 | 13.88 | 13.98 | 13.7 | 13.95 | +0.43% | 14,795 | 20,532,796 |
| 2024-06-20 | 14.42 | 14.5 | 13.87 | 13.89 | -3.68% | 22,615 | 31,779,463 |
| 2024-06-19 | 14.78 | 14.79 | 14.4 | 14.42 | -1.57% | 18,699 | 27,197,830 |
| 2024-06-18 | 14.19 | 14.77 | 14.14 | 14.65 | +2.88% | 29,318 | 42,715,124 |
| 2024-06-17 | 14.23 | 14.38 | 14.11 | 14.24 | 0% | 16,856 | 24,050,477 |
| 2024-06-14 | 14.28 | 14.32 | 14.11 | 14.24 | +0.21% | 17,469 | 24,796,428 |
| 2024-06-13 | 14.26 | 14.38 | 14.15 | 14.21 | -0.42% | 15,888 | 22,637,693 |
| 2024-06-12 | 13.98 | 14.31 | 13.9 | 14.27 | +1.78% | 20,530 | 29,194,224 |
| 2024-06-11 | 13.96 | 14.02 | 13.44 | 14.02 | +0.43% | 23,009 | 31,734,219 |
| 2024-06-07 | 13.74 | 14.07 | 13.6 | 13.96 | +2.8% | 31,353 | 43,599,387 |
| 2024-06-06 | 14.2 | 14.31 | 13.46 | 13.58 | -4.37% | 38,375 | 52,576,749 |
| 2024-06-05 | 14.5 | 14.59 | 14.18 | 14.2 | -2.27% | 20,632 | 29,617,873 |
| 2024-06-04 | 14.93 | 14.93 | 14.33 | 14.53 | -2.68% | 28,038 | 40,661,148 |
| 2024-06-03 | 15.25 | 15.33 | 14.75 | 14.93 | -1.78% | 25,531 | 38,223,374 |
| 2024-05-31 | 14.99 | 15.29 | 14.93 | 15.2 | +1.95% | 26,237 | 39,743,062 |
| 2024-05-30 | 14.95 | 15.16 | 14.85 | 14.91 | -0.6% | 18,232 | 27,287,926 |
| 2024-05-29 | 14.78 | 15.2 | 14.7 | 15 | +1.49% | 21,050 | 31,549,045 |
| 2024-05-28 | 15.02 | 15.09 | 14.65 | 14.78 | -1.53% | 13,891 | 20,685,644 |
| 2024-05-27 | 14.83 | 15.02 | 14.55 | 15.01 | +1.21% | 17,684 | 26,105,849 |
| 2024-05-24 | 15.03 | 15.07 | 14.79 | 14.83 | -1.33% | 18,760 | 27,944,175 |
| 2024-05-23 | 15.43 | 15.44 | 14.97 | 15.03 | -1.89% | 25,523 | 38,519,147 |
| 2024-05-22 | 15.21 | 15.53 | 15.19 | 15.32 | +0.72% | 18,840 | 28,895,669 |
| 2024-05-21 | 15.53 | 15.54 | 15.18 | 15.21 | -1.93% | 23,243 | 35,487,361 |
| 2024-05-20 | 15.73 | 15.77 | 15.41 | 15.51 | -1.59% | 27,128 | 42,195,543 |
| 2024-05-17 | 15.44 | 15.76 | 15.17 | 15.76 | +3.07% | 32,796 | 50,740,789 |
| 2024-05-16 | 15.33 | 15.46 | 15.25 | 15.29 | 0% | 20,660 | 31,710,205 |
| 2024-05-15 | 15.53 | 15.58 | 15.17 | 15.29 | -1.67% | 25,274 | 38,757,402 |
| 2024-05-14 | 15.4 | 15.66 | 15.31 | 15.55 | +1.37% | 30,489 | 47,300,947 |
| 2024-05-13 | 16 | 16 | 15.3 | 15.34 | -4.66% | 44,795 | 69,458,758 |
| 2024-05-10 | 16.26 | 16.48 | 16 | 16.09 | -0.25% | 44,649 | 72,277,202 |
| 2024-05-09 | 15.97 | 16.35 | 15.86 | 16.13 | +1.32% | 26,873 | 43,376,860 |
| 2024-05-08 | 16.14 | 16.21 | 15.88 | 15.92 | -1.18% | 27,617 | 44,268,093 |
| 2024-05-07 | 16.14 | 16.23 | 15.96 | 16.11 | -0.19% | 26,257 | 42,248,908 |
| 2024-05-06 | 15.83 | 16.33 | 15.83 | 16.14 | +1.96% | 36,297 | 58,365,068 |
| 2024-04-30 | 16.09 | 16.2 | 15.66 | 15.83 | -1.43% | 43,867 | 69,860,386 |
| 2024-04-29 | 15.2 | 16.1 | 15.17 | 16.06 | +6.43% | 56,986 | 90,513,934 |
| 2024-04-26 | 14.78 | 15.2 | 14.76 | 15.09 | +1.21% | 33,778 | 50,925,330 |
| 2024-04-25 | 14.7 | 15.24 | 14.64 | 14.91 | +0.81% | 34,070 | 51,097,882 |
| 2024-04-24 | 14.48 | 14.79 | 14.36 | 14.79 | +3.43% | 33,806 | 49,551,340 |
| 2024-04-23 | 14.02 | 14.39 | 14 | 14.3 | +2.14% | 27,477 | 39,170,138 |
| 2024-04-22 | 14.3 | 14.35 | 13.87 | 14 | -1.62% | 25,475 | 35,810,334 |
| 2024-04-19 | 14.31 | 14.45 | 14 | 14.23 | -0.56% | 34,021 | 48,305,532 |
| 2024-04-18 | 14.4 | 14.63 | 14.02 | 14.31 | -0.07% | 49,549 | 71,317,631 |
| 2024-04-17 | 13.39 | 14.44 | 13.39 | 14.32 | +7.83% | 59,092 | 83,824,608 |
| 2024-04-16 | 14.17 | 14.75 | 13.28 | 13.28 | -10.03% | 74,505 | 101,315,974 |
| 2024-04-15 | 15.82 | 15.85 | 14.43 | 14.76 | -6.35% | 64,557 | 96,741,975 |
| 2024-04-12 | 15.9 | 16.19 | 15.72 | 15.76 | -1.01% | 35,670 | 56,935,074 |
| 2024-04-11 | 16.13 | 16.3 | 15.88 | 15.92 | -1.18% | 46,425 | 74,723,392 |
| 2024-04-10 | 16.68 | 16.99 | 16 | 16.11 | -5.12% | 62,215 | 101,606,852 |
| 2024-04-09 | 16.95 | 17.44 | 16.8 | 16.98 | -0.76% | 49,436 | 84,318,587 |
| 2024-04-08 | 16.78 | 17.59 | 16.2 | 17.11 | +1.85% | 70,608 | 119,382,360 |
| 2024-04-03 | 17.94 | 17.94 | 16.61 | 16.8 | -6.35% | 76,365 | 130,057,144 |
| 2024-04-02 | 18.15 | 18.28 | 17.66 | 17.94 | -1.16% | 64,395 | 115,240,874 |
| 2024-04-01 | 17.56 | 18.35 | 17.56 | 18.15 | +3.36% | 104,103 | 187,626,746 |
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：