股票概览
13.89
+0.51%
+0.07
14.09
开盘价
14.09
最高价
13.1
最低价
13,605
成交量
数据更新至: 2024-06-28
技术指标
13.82
MA5 (5日均线)
13.83
MA10 (10日均线)
13.71
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 | 14.09 | 14.09 | 13.1 | 13.89 | +0.51% | 13,605 | 18,734,219 |
| 2024-06-27 | 14.13 | 14.18 | 13.71 | 13.82 | -1.78% | 9,092 | 12,611,392 |
| 2024-06-26 | 13.75 | 14.09 | 13.73 | 14.07 | +2.25% | 10,326 | 14,426,085 |
| 2024-06-25 | 13.55 | 13.95 | 13.55 | 13.76 | +1.55% | 9,778 | 13,485,198 |
| 2024-06-24 | 13.81 | 13.87 | 13.53 | 13.55 | -2.1% | 8,734 | 11,954,455 |
| 2024-06-21 | 13.6 | 14 | 13.4 | 13.84 | +1.02% | 6,005 | 8,285,561 |
| 2024-06-20 | 13.79 | 13.85 | 13.55 | 13.7 | -1.08% | 7,051 | 9,697,565 |
| 2024-06-19 | 13.82 | 13.96 | 13.74 | 13.85 | +0.36% | 5,123 | 7,101,560 |
| 2024-06-18 | 13.95 | 14 | 13.72 | 13.8 | -1.29% | 7,186 | 9,957,061 |
| 2024-06-17 | 13.8 | 14.1 | 13.8 | 13.98 | +0.65% | 9,085 | 12,701,747 |
| 2024-06-14 | 13.69 | 14.07 | 13.62 | 13.89 | +1.46% | 11,731 | 16,304,322 |
| 2024-06-13 | 13.75 | 13.75 | 13.5 | 13.69 | +0.59% | 6,967 | 9,494,359 |
| 2024-06-12 | 13.54 | 13.83 | 13.54 | 13.61 | -0.22% | 7,996 | 10,922,047 |
| 2024-06-11 | 13.42 | 13.65 | 13 | 13.64 | +1.87% | 10,994 | 14,765,814 |
| 2024-06-07 | 13.03 | 13.48 | 13.03 | 13.39 | +1.75% | 11,976 | 15,995,279 |
| 2024-06-06 | 13.57 | 13.68 | 12.56 | 13.16 | -3.09% | 25,258 | 33,336,638 |
| 2024-06-05 | 13.42 | 13.69 | 13.33 | 13.58 | 0% | 9,230 | 12,477,673 |
| 2024-06-04 | 13.78 | 13.87 | 13.46 | 13.58 | -1.38% | 13,728 | 18,733,295 |
| 2024-06-03 | 13.6 | 13.84 | 13.46 | 13.77 | +1.62% | 13,745 | 18,689,212 |
| 2024-05-31 | 13.37 | 13.59 | 13.37 | 13.55 | +1.65% | 7,272 | 9,797,894 |
| 2024-05-30 | 13.5 | 13.6 | 13.33 | 13.33 | -2.06% | 7,230 | 9,720,673 |
| 2024-05-29 | 13.51 | 13.71 | 13.45 | 13.61 | +0.74% | 6,926 | 9,431,978 |
| 2024-05-28 | 13.7 | 13.7 | 13.45 | 13.51 | -0.95% | 9,028 | 12,228,883 |
| 2024-05-27 | 14.1 | 14.1 | 13.43 | 13.64 | -2.64% | 18,390 | 25,027,549 |
| 2024-05-24 | 14.17 | 14.17 | 13.86 | 14.01 | -1.48% | 8,183 | 11,492,160 |
| 2024-05-23 | 14.7 | 14.7 | 13.8 | 14.22 | -2.67% | 20,941 | 29,581,016 |
| 2024-05-22 | 14.21 | 14.66 | 14.21 | 14.61 | +1.11% | 15,408 | 22,324,996 |
| 2024-05-21 | 14.75 | 14.91 | 14.39 | 14.45 | -1.1% | 13,748 | 20,018,087 |
| 2024-05-20 | 15.36 | 15.36 | 14.44 | 14.61 | -5.07% | 30,644 | 45,471,627 |
| 2024-05-17 | 15.29 | 15.51 | 15.22 | 15.39 | +0.72% | 18,557 | 28,464,265 |
| 2024-05-16 | 15.15 | 15.6 | 15.02 | 15.28 | +0.39% | 16,029 | 24,683,673 |
| 2024-05-15 | 15.4 | 15.4 | 15.15 | 15.22 | -1.1% | 9,390 | 14,326,141 |
| 2024-05-14 | 15.36 | 15.44 | 15.18 | 15.39 | +0.2% | 7,861 | 12,061,502 |
| 2024-05-13 | 15.6 | 15.8 | 15.29 | 15.36 | -1.6% | 19,832 | 30,727,783 |
| 2024-05-10 | 15.25 | 15.79 | 15.19 | 15.61 | +2.36% | 22,838 | 35,559,272 |
| 2024-05-09 | 15.05 | 15.28 | 15.04 | 15.25 | +1.06% | 9,277 | 14,107,314 |
| 2024-05-08 | 15.3 | 15.33 | 15.03 | 15.09 | -1.63% | 12,067 | 18,274,830 |
| 2024-05-07 | 15.48 | 15.49 | 15.11 | 15.34 | -0.9% | 16,572 | 25,318,346 |
| 2024-05-06 | 15.31 | 15.57 | 15.17 | 15.48 | +1.51% | 16,065 | 24,751,706 |
| 2024-04-30 | 15.24 | 15.81 | 15.12 | 15.25 | +1.13% | 16,877 | 25,876,195 |
| 2024-04-29 | 15.18 | 15.35 | 15.03 | 15.08 | -1.95% | 27,460 | 41,632,637 |
| 2024-04-26 | 16.61 | 16.61 | 15 | 15.38 | -5.12% | 33,616 | 53,005,135 |
| 2024-04-25 | 16.81 | 16.92 | 16.12 | 16.21 | -2.99% | 21,681 | 35,526,168 |
| 2024-04-24 | 15.97 | 16.85 | 15.8 | 16.71 | +6.37% | 41,295 | 68,223,641 |
| 2024-04-23 | 15.53 | 15.9 | 15.5 | 15.71 | +0.19% | 9,387 | 14,757,970 |
| 2024-04-22 | 16 | 16 | 15.46 | 15.68 | -2.24% | 16,792 | 26,201,066 |
| 2024-04-19 | 16 | 16.24 | 15.87 | 16.04 | +0.44% | 9,015 | 14,445,058 |
| 2024-04-18 | 16.32 | 16.32 | 15.96 | 15.97 | -2.08% | 15,916 | 25,565,891 |
| 2024-04-17 | 16.2 | 16.63 | 15.98 | 16.31 | +0.18% | 21,345 | 34,873,334 |
| 2024-04-16 | 16.9 | 16.9 | 16.18 | 16.28 | -3.67% | 25,477 | 41,947,138 |
| 2024-04-15 | 16.8 | 17.13 | 15.5 | 16.9 | -0.35% | 55,596 | 91,648,220 |
| 2024-04-12 | 16.1 | 17.04 | 15.8 | 16.96 | +6.07% | 64,114 | 106,335,187 |
| 2024-04-11 | 16.5 | 16.79 | 15.96 | 15.99 | -4.19% | 25,668 | 41,796,539 |
| 2024-04-10 | 16.7 | 17.13 | 16.5 | 16.69 | -0.18% | 33,616 | 56,339,494 |
| 2024-04-09 | 15.52 | 16.91 | 15.52 | 16.72 | +6.16% | 49,568 | 81,498,956 |
| 2024-04-08 | 15.15 | 16.38 | 15.08 | 15.75 | +3.89% | 44,768 | 71,003,329 |
| 2024-04-03 | 15.18 | 15.37 | 15.09 | 15.16 | -0.13% | 12,058 | 18,315,408 |
| 2024-04-02 | 14.91 | 15.27 | 14.91 | 15.18 | +1.88% | 19,135 | 28,928,902 |
| 2024-04-01 | 15 | 15 | 14.75 | 14.9 | +0.61% | 12,758 | 18,974,802 |
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：