股票概览
13.58
-0.29%
-0.04
13.62
开盘价
13.94
最高价
13.53
最低价
30,142
成交量
数据更新至: 2024-06-28
技术指标
13.82
MA5 (5日均线)
14.18
MA10 (10日均线)
14.86
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 | 13.62 | 13.94 | 13.53 | 13.58 | -0.29% | 30,142 | 41,478,789 |
| 2024-06-27 | 14.08 | 14.08 | 13.6 | 13.62 | -3.27% | 37,708 | 51,896,002 |
| 2024-06-26 | 13.8 | 14.16 | 13.8 | 14.08 | +1.08% | 36,561 | 51,218,574 |
| 2024-06-25 | 13.96 | 14.08 | 13.79 | 13.93 | +0.36% | 24,934 | 34,791,612 |
| 2024-06-24 | 14.38 | 14.38 | 13.86 | 13.88 | -3.54% | 33,564 | 47,131,744 |
| 2024-06-21 | 14.31 | 14.63 | 14.23 | 14.39 | +0.56% | 29,119 | 42,103,607 |
| 2024-06-20 | 14.6 | 14.71 | 14.27 | 14.31 | -1.99% | 37,117 | 53,477,835 |
| 2024-06-19 | 14.85 | 14.88 | 14.6 | 14.6 | -1.68% | 35,455 | 52,085,189 |
| 2024-06-18 | 14.73 | 14.97 | 14.57 | 14.85 | +1.92% | 39,446 | 58,352,018 |
| 2024-06-17 | 14.8 | 14.82 | 14.51 | 14.57 | -1.09% | 43,327 | 63,331,421 |
| 2024-06-14 | 14.85 | 14.95 | 14.71 | 14.73 | -2.58% | 47,116 | 69,698,495 |
| 2024-06-13 | 15.35 | 15.5 | 15.02 | 15.12 | -1.37% | 40,524 | 61,430,204 |
| 2024-06-12 | 15.18 | 15.43 | 15.16 | 15.33 | +1.19% | 53,775 | 82,324,275 |
| 2024-06-11 | 15.1 | 15.17 | 14.78 | 15.15 | -0.2% | 42,565 | 63,824,214 |
| 2024-06-07 | 15.16 | 15.34 | 14.97 | 15.18 | +0.93% | 58,534 | 88,839,004 |
| 2024-06-06 | 15.64 | 15.68 | 14.96 | 15.04 | -3.59% | 82,474 | 124,884,666 |
| 2024-06-05 | 16.1 | 16.1 | 15.6 | 15.6 | -3.17% | 54,599 | 86,063,301 |
| 2024-06-04 | 15.97 | 16.18 | 15.85 | 16.11 | -0.37% | 53,652 | 86,050,597 |
| 2024-06-03 | 16.94 | 16.95 | 15.86 | 16.17 | -4.6% | 124,837 | 201,520,730 |
| 2024-05-31 | 16.65 | 17.14 | 16.24 | 16.95 | +0.12% | 107,364 | 179,770,362 |
| 2024-05-30 | 18.02 | 18.02 | 16.75 | 16.93 | -6.93% | 147,504 | 252,316,747 |
| 2024-05-29 | 18.77 | 18.89 | 18.1 | 18.19 | -5.36% | 110,600 | 203,527,793 |
| 2024-05-28 | 20.41 | 20.5 | 18.89 | 19.22 | -7.15% | 136,466 | 265,250,979 |
| 2024-05-27 | 22.66 | 23 | 20.7 | 20.7 | -10% | 129,434 | 278,702,667 |
| 2024-05-24 | 23.28 | 24.14 | 22.88 | 23 | -1.2% | 73,109 | 171,461,634 |
| 2024-05-23 | 23.56 | 23.93 | 22.67 | 23.28 | -1.19% | 59,666 | 138,319,428 |
| 2024-05-22 | 23.99 | 24.18 | 23.05 | 23.56 | -2.24% | 57,096 | 133,909,928 |
| 2024-05-21 | 23.32 | 25 | 23.32 | 24.1 | +2.21% | 103,880 | 251,594,321 |
| 2024-05-20 | 23.21 | 23.98 | 23.18 | 23.58 | +1.73% | 110,698 | 260,015,497 |
| 2024-05-17 | 21.56 | 23.18 | 21.56 | 23.18 | +10.01% | 94,783 | 216,064,766 |
| 2024-05-16 | 20.68 | 21.33 | 20.68 | 21.07 | +1.01% | 37,782 | 79,448,429 |
| 2024-05-15 | 21.16 | 21.22 | 20.75 | 20.86 | -0.9% | 38,489 | 80,654,917 |
| 2024-05-14 | 20.9 | 21.36 | 20.71 | 21.05 | +0.33% | 58,997 | 124,203,130 |
| 2024-05-13 | 19.75 | 21.11 | 19.75 | 20.98 | +5.32% | 87,381 | 181,097,393 |
| 2024-05-10 | 19.01 | 20.26 | 18.96 | 19.92 | +3.75% | 101,037 | 200,346,253 |
| 2024-05-09 | 18.8 | 19.75 | 18.36 | 19.2 | +3.67% | 100,673 | 192,963,305 |
| 2024-05-08 | 17.32 | 18.65 | 17.32 | 18.52 | +6.62% | 78,691 | 142,939,498 |
| 2024-05-07 | 17.46 | 17.63 | 17.18 | 17.37 | -1.31% | 25,719 | 44,673,702 |
| 2024-05-06 | 17.6 | 17.79 | 17.44 | 17.6 | +0.98% | 35,003 | 61,658,680 |
| 2024-04-30 | 17.45 | 17.75 | 17.36 | 17.43 | 0% | 23,545 | 41,168,600 |
| 2024-04-29 | 17.08 | 17.54 | 16.92 | 17.43 | +1.34% | 25,702 | 44,513,615 |
| 2024-04-26 | 17.07 | 17.39 | 16.68 | 17.2 | -3.86% | 53,293 | 91,079,062 |
| 2024-04-25 | 17.85 | 18.05 | 17.65 | 17.89 | +0.28% | 13,178 | 23,565,108 |
| 2024-04-24 | 17.88 | 17.96 | 17.52 | 17.84 | +0.28% | 18,014 | 31,887,291 |
| 2024-04-23 | 18.1 | 18.2 | 17.67 | 17.79 | -1.44% | 20,058 | 35,832,124 |
| 2024-04-22 | 17.57 | 18.15 | 17.32 | 18.05 | +2.73% | 26,063 | 46,549,159 |
| 2024-04-19 | 17.04 | 17.69 | 16.92 | 17.57 | +2.75% | 23,668 | 41,072,191 |
| 2024-04-18 | 17.15 | 17.37 | 16.65 | 17.1 | +0.88% | 20,756 | 35,482,416 |
| 2024-04-17 | 16.96 | 17.35 | 16.8 | 16.95 | +1.62% | 26,960 | 45,921,283 |
| 2024-04-16 | 17.27 | 17.5 | 16.66 | 16.68 | -4.08% | 36,047 | 61,197,447 |
| 2024-04-15 | 17.54 | 17.96 | 17.11 | 17.39 | -1.36% | 29,455 | 51,621,446 |
| 2024-04-12 | 17.41 | 17.88 | 17.29 | 17.63 | +0.57% | 25,228 | 44,379,886 |
| 2024-04-11 | 17.87 | 17.87 | 17.43 | 17.53 | -1.46% | 20,267 | 35,766,059 |
| 2024-04-10 | 18.45 | 18.54 | 17.69 | 17.79 | -3.26% | 21,599 | 38,777,283 |
| 2024-04-09 | 18.34 | 18.57 | 18.1 | 18.39 | -0.43% | 22,016 | 40,248,496 |
| 2024-04-08 | 18.46 | 18.56 | 18.21 | 18.47 | +0.16% | 31,283 | 57,626,532 |
| 2024-04-03 | 18.46 | 18.65 | 18.27 | 18.44 | -0.05% | 28,505 | 52,494,581 |
| 2024-04-02 | 18.09 | 18.72 | 17.99 | 18.45 | +1.32% | 46,855 | 86,342,702 |
| 2024-04-01 | 17.63 | 18.33 | 17.37 | 18.21 | +4.36% | 48,332 | 86,659,956 |
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：