股票概览
13.85
+0.95%
+0.13
13.67
开盘价
14.16
最高价
13.67
最低价
23,361
成交量
数据更新至: 2024-06-28
技术指标
13.78
MA5 (5日均线)
14.13
MA10 (10日均线)
15.03
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 | 13.67 | 14.16 | 13.67 | 13.85 | +0.95% | 23,361 | 32,635,292 |
| 2024-06-27 | 13.94 | 14.01 | 13.66 | 13.72 | -2.21% | 26,616 | 36,709,297 |
| 2024-06-26 | 13.78 | 14.08 | 13.65 | 14.03 | +1.81% | 15,283 | 21,159,764 |
| 2024-06-25 | 13.52 | 13.99 | 13.42 | 13.78 | +1.77% | 25,319 | 34,939,651 |
| 2024-06-24 | 13.91 | 13.91 | 13.34 | 13.54 | -2.87% | 29,848 | 40,552,260 |
| 2024-06-21 | 14.08 | 14.09 | 13.76 | 13.94 | -2.31% | 22,757 | 31,723,139 |
| 2024-06-20 | 14.6 | 14.76 | 14.25 | 14.27 | -2.26% | 24,493 | 35,414,085 |
| 2024-06-19 | 14.84 | 14.87 | 14.56 | 14.6 | -1.02% | 21,086 | 30,916,296 |
| 2024-06-18 | 14.88 | 14.98 | 14.71 | 14.75 | -0.61% | 16,746 | 24,826,916 |
| 2024-06-17 | 15.12 | 15.2 | 14.81 | 14.84 | -1.46% | 19,097 | 28,525,207 |
| 2024-06-14 | 15.08 | 15.24 | 14.9 | 15.06 | -0.07% | 13,956 | 21,016,999 |
| 2024-06-13 | 15.46 | 15.58 | 15.04 | 15.07 | -2.84% | 16,575 | 25,199,577 |
| 2024-06-12 | 15.32 | 15.62 | 15.23 | 15.51 | +0.85% | 18,877 | 29,219,529 |
| 2024-06-11 | 15.4 | 15.47 | 14.99 | 15.38 | -0.32% | 25,677 | 39,147,220 |
| 2024-06-07 | 16 | 16.03 | 15.22 | 15.43 | -2.28% | 33,289 | 51,528,064 |
| 2024-06-06 | 16.66 | 16.67 | 15.77 | 15.79 | -5.28% | 24,334 | 39,019,068 |
| 2024-06-05 | 16.93 | 17.1 | 16.6 | 16.67 | -1.94% | 15,135 | 25,432,325 |
| 2024-06-04 | 16.8 | 17.09 | 16.56 | 17 | +1.8% | 25,632 | 43,299,808 |
| 2024-06-03 | 16.71 | 16.9 | 16.38 | 16.7 | -0.3% | 18,966 | 31,529,718 |
| 2024-05-31 | 16.57 | 16.99 | 16.51 | 16.75 | +1.45% | 11,574 | 19,371,779 |
| 2024-05-30 | 16.51 | 16.64 | 16.36 | 16.51 | -0.84% | 11,001 | 18,118,273 |
| 2024-05-29 | 16.51 | 16.7 | 16.48 | 16.65 | -0.06% | 10,181 | 16,881,324 |
| 2024-05-28 | 16.84 | 16.84 | 16.55 | 16.66 | -1.24% | 11,283 | 18,796,336 |
| 2024-05-27 | 16.78 | 16.91 | 16.44 | 16.87 | +0.54% | 21,748 | 36,284,187 |
| 2024-05-24 | 16.56 | 17.05 | 16.44 | 16.78 | +1.33% | 19,112 | 32,012,217 |
| 2024-05-23 | 17.13 | 17.19 | 16.5 | 16.56 | -3.83% | 23,155 | 38,840,366 |
| 2024-05-22 | 17.49 | 17.58 | 17.16 | 17.22 | -1.09% | 27,236 | 47,138,212 |
| 2024-05-21 | 17.13 | 17.54 | 16.88 | 17.41 | +1.4% | 54,246 | 93,736,559 |
| 2024-05-20 | 17.29 | 17.51 | 17 | 17.17 | -0.64% | 32,171 | 55,412,443 |
| 2024-05-17 | 17.66 | 17.8 | 17.13 | 17.28 | -2.1% | 41,194 | 71,647,764 |
| 2024-05-16 | 17.94 | 18.23 | 17.5 | 17.65 | -2.75% | 53,068 | 94,051,958 |
| 2024-05-15 | 18.18 | 18.4 | 18.01 | 18.15 | -1.14% | 18,315 | 33,259,865 |
| 2024-05-14 | 18 | 18.55 | 17.77 | 18.36 | +2% | 31,195 | 56,647,140 |
| 2024-05-13 | 18.33 | 18.33 | 17.62 | 18 | -2.39% | 51,722 | 93,023,627 |
| 2024-05-10 | 18.09 | 18.98 | 17.9 | 18.44 | +1.93% | 74,197 | 137,190,062 |
| 2024-05-09 | 18.19 | 18.53 | 17.69 | 18.09 | -4.29% | 79,877 | 144,201,989 |
| 2024-05-08 | 18.44 | 19.3 | 18.14 | 18.9 | -2.73% | 115,195 | 214,185,176 |
| 2024-05-07 | 19.65 | 21.13 | 19.3 | 19.43 | +1.15% | 149,353 | 300,520,599 |
| 2024-05-06 | 19.21 | 19.21 | 18.3 | 19.21 | +10.02% | 75,153 | 141,791,716 |
| 2024-04-30 | 17.56 | 17.6 | 17.3 | 17.46 | -0.74% | 13,702 | 23,895,248 |
| 2024-04-29 | 17.47 | 17.73 | 17.45 | 17.59 | 0% | 18,571 | 32,660,977 |
| 2024-04-26 | 17.75 | 18.03 | 17.4 | 17.59 | -1.01% | 29,687 | 52,577,660 |
| 2024-04-25 | 18.03 | 18.32 | 17.7 | 17.77 | -2.47% | 25,238 | 45,182,008 |
| 2024-04-24 | 18.08 | 18.66 | 17.61 | 18.22 | -0.44% | 45,271 | 82,120,738 |
| 2024-04-23 | 17.53 | 18.3 | 17.35 | 18.3 | +4.51% | 57,996 | 104,000,950 |
| 2024-04-22 | 16.38 | 17.65 | 16.37 | 17.51 | +3.12% | 51,983 | 88,899,071 |
| 2024-04-19 | 17.34 | 17.57 | 16.71 | 16.98 | -3.85% | 45,838 | 78,038,178 |
| 2024-04-18 | 18.11 | 18.11 | 16.88 | 17.66 | +4.5% | 68,639 | 119,335,506 |
| 2024-04-17 | 16.47 | 16.9 | 15.92 | 16.9 | +7.03% | 39,013 | 64,830,885 |
| 2024-04-16 | 16.49 | 16.75 | 15.73 | 15.79 | -4.48% | 36,559 | 59,452,353 |
| 2024-04-15 | 15.98 | 16.6 | 15.7 | 16.53 | +3.57% | 43,463 | 70,664,487 |
| 2024-04-12 | 16.22 | 16.45 | 15.91 | 15.96 | -1.54% | 22,298 | 35,886,152 |
| 2024-04-11 | 16.1 | 16.85 | 15.8 | 16.21 | +1.57% | 25,296 | 41,387,652 |
| 2024-04-10 | 16.09 | 16.38 | 15.91 | 15.96 | -2.8% | 11,723 | 18,887,452 |
| 2024-04-09 | 15.98 | 16.65 | 15.62 | 16.42 | +2.56% | 22,489 | 36,403,473 |
| 2024-04-08 | 16.91 | 16.91 | 15.96 | 16.01 | -3.61% | 21,092 | 34,142,487 |
| 2024-04-03 | 16.7 | 16.9 | 16.42 | 16.61 | -0.6% | 9,463 | 15,731,081 |
| 2024-04-02 | 16.8 | 16.93 | 16.46 | 16.71 | -0.54% | 16,116 | 26,917,966 |
| 2024-04-01 | 15.98 | 16.87 | 15.94 | 16.8 | +5.99% | 26,463 | 43,704,674 |
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：