股票概览
13.25
-2.14%
-0.29
13.55
开盘价
13.59
最高价
13.16
最低价
23,118
成交量
数据更新至: 2024-06-28
技术指标
13.55
MA5 (5日均线)
13.88
MA10 (10日均线)
14.43
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 | 13.59 | 13.16 | 13.25 | -2.14% | 23,118 | 30,942,463 |
| 2024-06-27 | 13.88 | 13.96 | 13.54 | 13.54 | -2.52% | 13,751 | 18,854,646 |
| 2024-06-26 | 13.5 | 13.93 | 13.42 | 13.89 | +2.13% | 14,106 | 19,358,330 |
| 2024-06-25 | 13.51 | 13.7 | 13.31 | 13.6 | +0.97% | 18,689 | 25,396,413 |
| 2024-06-24 | 13.82 | 14.08 | 13.25 | 13.47 | -2.32% | 25,359 | 34,267,697 |
| 2024-06-21 | 13.93 | 13.95 | 13.73 | 13.79 | -1.01% | 14,278 | 19,721,652 |
| 2024-06-20 | 14.2 | 14.3 | 13.85 | 13.93 | -1.9% | 16,272 | 22,816,205 |
| 2024-06-19 | 14.42 | 14.48 | 14.13 | 14.2 | -1.66% | 22,805 | 32,518,006 |
| 2024-06-18 | 14.58 | 14.63 | 14.36 | 14.44 | -1.37% | 26,382 | 38,193,375 |
| 2024-06-17 | 14.93 | 14.94 | 14.51 | 14.64 | -3.49% | 36,366 | 53,231,532 |
| 2024-06-14 | 14.84 | 15.34 | 14.71 | 15.17 | +3.48% | 42,195 | 63,697,967 |
| 2024-06-13 | 14.83 | 14.93 | 14.59 | 14.66 | -1.48% | 28,847 | 42,440,295 |
| 2024-06-12 | 15.53 | 15.85 | 14.77 | 14.88 | +2.41% | 37,576 | 56,436,159 |
| 2024-06-11 | 14.41 | 14.57 | 14.15 | 14.53 | +0.55% | 12,596 | 18,130,381 |
| 2024-06-07 | 14.13 | 14.52 | 14.13 | 14.45 | +1.69% | 20,203 | 29,057,388 |
| 2024-06-06 | 14.8 | 14.95 | 14.09 | 14.21 | -4.18% | 24,091 | 34,575,536 |
| 2024-06-05 | 15.22 | 15.38 | 14.8 | 14.83 | -4.14% | 23,701 | 35,603,240 |
| 2024-06-04 | 15.55 | 15.73 | 15.28 | 15.47 | -1.96% | 17,249 | 26,598,737 |
| 2024-06-03 | 15.83 | 16.04 | 15.59 | 15.78 | -0.82% | 11,956 | 18,899,553 |
| 2024-05-31 | 16.03 | 16.15 | 15.86 | 15.91 | -0.5% | 9,869 | 15,749,270 |
| 2024-05-30 | 16 | 16.29 | 15.9 | 15.99 | -0.99% | 7,212 | 11,536,971 |
| 2024-05-29 | 16 | 16.36 | 15.92 | 16.15 | +0.62% | 8,553 | 13,827,547 |
| 2024-05-28 | 16.32 | 16.42 | 16.05 | 16.05 | -1.83% | 8,955 | 14,492,468 |
| 2024-05-27 | 16.42 | 16.72 | 16.07 | 16.35 | -0.37% | 11,356 | 18,461,141 |
| 2024-05-24 | 16.43 | 16.64 | 16.3 | 16.41 | 0% | 9,708 | 15,995,996 |
| 2024-05-23 | 16.9 | 16.96 | 16.31 | 16.41 | -3.07% | 11,511 | 19,061,371 |
| 2024-05-22 | 17.07 | 17.17 | 16.81 | 16.93 | -0.94% | 9,034 | 15,311,119 |
| 2024-05-21 | 17.26 | 17.26 | 16.96 | 17.09 | -1.1% | 11,433 | 19,538,299 |
| 2024-05-20 | 17.23 | 17.6 | 17.16 | 17.28 | +0.64% | 16,060 | 27,846,560 |
| 2024-05-17 | 17.02 | 17.24 | 16.7 | 17.17 | +2.26% | 13,699 | 23,301,576 |
| 2024-05-16 | 16.9 | 16.98 | 16.67 | 16.79 | -1.64% | 12,642 | 21,277,440 |
| 2024-05-15 | 17.32 | 17.41 | 17 | 17.07 | -1.44% | 11,801 | 20,304,285 |
| 2024-05-14 | 17.14 | 17.55 | 17.01 | 17.32 | +1.05% | 15,199 | 26,369,303 |
| 2024-05-13 | 17.51 | 17.54 | 17.03 | 17.14 | -1.95% | 12,216 | 20,975,912 |
| 2024-05-10 | 17.66 | 17.8 | 17.37 | 17.48 | -0.96% | 18,832 | 33,013,064 |
| 2024-05-09 | 17.5 | 17.74 | 17.47 | 17.65 | +0.4% | 8,782 | 15,498,365 |
| 2024-05-08 | 17.7 | 17.86 | 17.51 | 17.58 | -1.01% | 9,182 | 16,218,931 |
| 2024-05-07 | 17.63 | 17.8 | 17.43 | 17.76 | +0.74% | 14,947 | 26,360,715 |
| 2024-05-06 | 17.57 | 17.92 | 17.55 | 17.63 | +0.97% | 17,650 | 31,245,802 |
| 2024-04-30 | 17.41 | 17.52 | 17.14 | 17.46 | +0.46% | 17,087 | 29,719,565 |
| 2024-04-29 | 16.47 | 17.55 | 16.33 | 17.38 | +4.83% | 23,948 | 41,187,487 |
| 2024-04-26 | 16.1 | 16.63 | 16.08 | 16.58 | +3.24% | 17,178 | 28,090,090 |
| 2024-04-25 | 15.99 | 16.5 | 15.84 | 16.06 | -1.65% | 17,225 | 27,719,851 |
| 2024-04-24 | 16.16 | 16.36 | 16.05 | 16.33 | +0.99% | 13,477 | 21,848,848 |
| 2024-04-23 | 16.42 | 16.42 | 16.06 | 16.17 | -0.12% | 17,188 | 27,799,858 |
| 2024-04-22 | 15.6 | 16.28 | 15.53 | 16.19 | +2.15% | 14,430 | 23,146,255 |
| 2024-04-19 | 16 | 16.1 | 15.63 | 15.85 | -0.63% | 12,067 | 19,102,994 |
| 2024-04-18 | 15.7 | 16.26 | 15.58 | 15.95 | +0.89% | 15,623 | 24,973,691 |
| 2024-04-17 | 15.5 | 15.85 | 15.2 | 15.81 | +4.15% | 17,058 | 26,708,412 |
| 2024-04-16 | 15.95 | 15.95 | 15.1 | 15.18 | -4.35% | 22,298 | 34,288,052 |
| 2024-04-15 | 16.54 | 16.59 | 15.62 | 15.87 | -3.23% | 20,101 | 32,231,092 |
| 2024-04-12 | 16.6 | 16.77 | 16.22 | 16.4 | -1.44% | 13,320 | 21,883,195 |
| 2024-04-11 | 16.87 | 17.14 | 16.6 | 16.64 | -1.25% | 15,277 | 25,696,520 |
| 2024-04-10 | 17.23 | 17.25 | 16.7 | 16.85 | -1.98% | 13,269 | 22,515,161 |
| 2024-04-09 | 16.81 | 17.22 | 16.6 | 17.19 | +1.72% | 16,310 | 27,668,141 |
| 2024-04-08 | 17.52 | 17.55 | 16.78 | 16.9 | -3.04% | 22,618 | 38,376,727 |
| 2024-04-03 | 17.59 | 17.65 | 17.15 | 17.43 | -0.57% | 13,644 | 23,707,698 |
| 2024-04-02 | 17.62 | 17.65 | 17.33 | 17.53 | -0.45% | 12,519 | 21,897,981 |
| 2024-04-01 | 17.2 | 17.65 | 17.09 | 17.61 | +2.98% | 16,780 | 29,245,814 |
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：