股票概览
13.48
-0.15%
-0.02
13.55
开盘价
13.88
最高价
13.42
最低价
29,264
成交量
数据更新至: 2024-06-28
技术指标
13.72
MA5 (5日均线)
14.10
MA10 (10日均线)
15.28
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 | 13.55 | 13.88 | 13.42 | 13.48 | -0.15% | 29,264 | 40,011,481 |
| 2024-06-27 | 14.09 | 14.21 | 13.4 | 13.5 | -4.19% | 41,313 | 56,282,371 |
| 2024-06-26 | 13.62 | 14.1 | 13.5 | 14.09 | +2.55% | 28,595 | 39,359,380 |
| 2024-06-25 | 13.88 | 13.88 | 13.5 | 13.74 | -0.36% | 31,417 | 42,993,169 |
| 2024-06-24 | 14.5 | 14.5 | 13.7 | 13.79 | -3.5% | 33,099 | 46,091,623 |
| 2024-06-21 | 14.16 | 14.57 | 13.9 | 14.29 | +0.85% | 32,402 | 46,316,862 |
| 2024-06-20 | 14.4 | 14.66 | 14.04 | 14.17 | -3.8% | 41,618 | 59,264,661 |
| 2024-06-19 | 14.65 | 15.15 | 14.56 | 14.73 | +0.96% | 34,883 | 51,443,679 |
| 2024-06-18 | 14.56 | 14.75 | 14.48 | 14.59 | -0.21% | 42,099 | 61,388,989 |
| 2024-06-17 | 15.45 | 15.72 | 14.46 | 14.62 | -6.1% | 72,670 | 107,544,450 |
| 2024-06-14 | 15.98 | 16.18 | 15.51 | 15.57 | -4.18% | 67,115 | 105,613,123 |
| 2024-06-13 | 16.3 | 17.09 | 15.6 | 16.25 | +4.57% | 124,215 | 204,215,284 |
| 2024-06-12 | 15.38 | 15.8 | 15.38 | 15.54 | +1.04% | 38,914 | 60,728,305 |
| 2024-06-11 | 15.69 | 15.72 | 15.23 | 15.38 | -1.98% | 38,055 | 58,524,807 |
| 2024-06-07 | 15.87 | 16.26 | 15.52 | 15.69 | -1.51% | 45,520 | 72,079,440 |
| 2024-06-06 | 17 | 17.15 | 15.87 | 15.93 | -7.11% | 59,834 | 97,775,191 |
| 2024-06-05 | 18.07 | 18.19 | 16.6 | 17.15 | -5.72% | 69,302 | 121,217,632 |
| 2024-06-04 | 17.51 | 18.37 | 17.17 | 18.19 | +2.83% | 55,141 | 98,698,228 |
| 2024-06-03 | 17.3 | 18.48 | 17.28 | 17.69 | +2.25% | 66,314 | 119,046,075 |
| 2024-05-31 | 17.2 | 17.4 | 16.77 | 17.3 | +1.7% | 28,557 | 49,025,206 |
| 2024-05-30 | 16.85 | 17.1 | 16.61 | 17.01 | +0.06% | 23,532 | 39,756,684 |
| 2024-05-29 | 17.05 | 17.24 | 16.6 | 17 | -0.29% | 26,416 | 44,622,531 |
| 2024-05-28 | 17.29 | 17.69 | 16.9 | 17.05 | -2.24% | 36,015 | 62,346,323 |
| 2024-05-27 | 17.27 | 17.53 | 16.72 | 17.44 | +0.93% | 33,307 | 57,123,974 |
| 2024-05-24 | 16.8 | 17.68 | 16.57 | 17.28 | +2.8% | 48,752 | 83,815,456 |
| 2024-05-23 | 17.2 | 17.38 | 16.59 | 16.81 | -2.27% | 57,381 | 96,507,316 |
| 2024-05-22 | 17.66 | 18.1 | 17 | 17.2 | -2.77% | 54,205 | 94,586,144 |
| 2024-05-21 | 18.16 | 18.55 | 17.66 | 17.69 | -2.53% | 61,258 | 109,933,649 |
| 2024-05-20 | 18.52 | 18.76 | 18.04 | 18.15 | -1.89% | 68,071 | 124,701,156 |
| 2024-05-17 | 18.23 | 18.57 | 17.95 | 18.5 | +1.48% | 54,850 | 100,130,129 |
| 2024-05-16 | 17.98 | 18.55 | 17.8 | 18.23 | +1.39% | 65,222 | 118,612,289 |
| 2024-05-15 | 18.66 | 18.88 | 17.97 | 17.98 | -4.16% | 90,650 | 166,885,906 |
| 2024-05-14 | 17.55 | 19.27 | 17.53 | 18.76 | +7.08% | 156,131 | 292,788,049 |
| 2024-05-13 | 18.26 | 18.26 | 17.17 | 17.52 | -2.88% | 56,249 | 99,566,621 |
| 2024-05-10 | 18.39 | 18.39 | 17.73 | 18.04 | -1.85% | 64,852 | 116,520,992 |
| 2024-05-09 | 18.87 | 19.11 | 18.07 | 18.38 | -2.91% | 144,708 | 268,187,061 |
| 2024-05-08 | 17.85 | 19.64 | 17.85 | 18.93 | +6.05% | 195,515 | 371,942,833 |
| 2024-05-07 | 17.4 | 18.13 | 17.33 | 17.85 | +2.47% | 76,925 | 136,209,178 |
| 2024-05-06 | 16.64 | 17.47 | 16.58 | 17.42 | +5.19% | 80,909 | 138,878,109 |
| 2024-04-30 | 17.11 | 17.47 | 16.5 | 16.56 | -3.66% | 86,268 | 145,464,399 |
| 2024-04-29 | 17.2 | 17.57 | 16.73 | 17.19 | -0.17% | 104,314 | 178,934,659 |
| 2024-04-26 | 17.23 | 17.7 | 16.7 | 17.22 | -0.12% | 108,579 | 186,224,077 |
| 2024-04-25 | 18.06 | 18.7 | 16.78 | 17.24 | -5.22% | 110,288 | 195,709,192 |
| 2024-04-24 | 17.21 | 18.4 | 16.74 | 18.19 | +5.69% | 119,224 | 210,516,727 |
| 2024-04-23 | 17.05 | 18.44 | 16.83 | 17.21 | +0.88% | 86,752 | 152,347,231 |
| 2024-04-22 | 18.27 | 18.46 | 17.05 | 17.06 | -7.58% | 70,495 | 123,801,825 |
| 2024-04-19 | 19 | 19.3 | 17.99 | 18.46 | -2.48% | 65,255 | 121,537,980 |
| 2024-04-18 | 18.3 | 19.45 | 16.71 | 18.93 | +2.88% | 112,475 | 204,940,153 |
| 2024-04-17 | 16.62 | 19.26 | 16.62 | 18.4 | -0.38% | 180,620 | 325,368,939 |
| 2024-04-16 | 18.47 | 18.47 | 18.47 | 18.47 | -9.99% | 3,898 | 7,199,606 |
| 2024-04-15 | 21.95 | 22.57 | 20.52 | 20.52 | -10% | 40,354 | 85,978,037 |
| 2024-04-12 | 22.8 | 24.22 | 22.41 | 22.8 | +3.54% | 117,995 | 278,843,101 |
| 2024-04-11 | 22 | 23.97 | 21.73 | 22.02 | -5.57% | 78,280 | 178,604,165 |
| 2024-04-10 | 25.25 | 26.35 | 23.32 | 23.32 | -10% | 103,389 | 252,311,038 |
| 2024-04-09 | 24.22 | 26.77 | 24.2 | 25.91 | +5.84% | 105,678 | 266,501,616 |
| 2024-04-08 | 23 | 25 | 22.55 | 24.48 | +6.43% | 99,183 | 238,213,012 |
| 2024-04-03 | 22.89 | 24.3 | 21.9 | 23 | -2.38% | 79,064 | 182,903,595 |
| 2024-04-02 | 23.95 | 25.85 | 23.05 | 23.56 | +0.26% | 127,865 | 312,836,815 |
| 2024-04-01 | 23.15 | 23.94 | 22.13 | 23.5 | +3.07% | 98,763 | 227,490,658 |
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：