股票概览
13.71
+0.07%
+0.01
13.51
开盘价
14.12
最高价
13.51
最低价
20,763
成交量
数据更新至: 2024-06-28
技术指标
13.63
MA5 (5日均线)
14.10
MA10 (10日均线)
14.05
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 | 13.51 | 14.12 | 13.51 | 13.71 | +0.07% | 20,763 | 28,856,971 |
| 2024-06-27 | 13.94 | 14.2 | 13.65 | 13.7 | -1.58% | 25,075 | 34,888,248 |
| 2024-06-26 | 13.4 | 13.96 | 13.1 | 13.92 | +4.27% | 25,438 | 34,581,894 |
| 2024-06-25 | 13.56 | 13.67 | 13.23 | 13.35 | -0.82% | 23,312 | 31,300,097 |
| 2024-06-24 | 14.2 | 14.28 | 13.41 | 13.46 | -6.2% | 32,185 | 44,396,187 |
| 2024-06-21 | 14.7 | 14.76 | 14.25 | 14.35 | -2.18% | 25,420 | 36,530,608 |
| 2024-06-20 | 14.49 | 15.2 | 14.41 | 14.67 | +0.34% | 42,996 | 63,712,757 |
| 2024-06-19 | 14.85 | 14.96 | 14.53 | 14.62 | -1.68% | 23,978 | 35,170,536 |
| 2024-06-18 | 14.25 | 14.87 | 14.21 | 14.87 | +3.99% | 35,411 | 51,852,250 |
| 2024-06-17 | 14.04 | 14.55 | 13.9 | 14.3 | -0.63% | 34,648 | 49,401,706 |
| 2024-06-14 | 14.3 | 14.88 | 13.93 | 14.39 | +0.63% | 43,977 | 63,263,347 |
| 2024-06-13 | 13.73 | 14.51 | 13.58 | 14.3 | +3.85% | 40,010 | 56,526,137 |
| 2024-06-12 | 13.34 | 13.88 | 13.33 | 13.77 | +2% | 21,208 | 29,146,579 |
| 2024-06-11 | 13.32 | 13.56 | 12.95 | 13.5 | +1.58% | 22,576 | 29,924,387 |
| 2024-06-07 | 13.11 | 13.42 | 13.09 | 13.29 | +2.94% | 25,395 | 33,643,443 |
| 2024-06-06 | 13.82 | 13.94 | 12.8 | 12.91 | -6.58% | 43,956 | 57,994,955 |
| 2024-06-05 | 14.02 | 14.19 | 13.82 | 13.82 | -2.26% | 20,744 | 28,996,682 |
| 2024-06-04 | 14.6 | 14.69 | 13.78 | 14.14 | -4.01% | 31,826 | 44,831,454 |
| 2024-06-03 | 15.22 | 15.36 | 14.63 | 14.73 | -3.09% | 22,349 | 33,331,307 |
| 2024-05-31 | 14.87 | 15.36 | 14.8 | 15.2 | +2.56% | 20,996 | 31,746,746 |
| 2024-05-30 | 15.17 | 15.17 | 14.75 | 14.82 | -0.34% | 16,236 | 24,145,870 |
| 2024-05-29 | 14.73 | 15.2 | 14.64 | 14.87 | +1.23% | 22,418 | 33,443,714 |
| 2024-05-28 | 14.55 | 14.9 | 14.4 | 14.69 | +0.34% | 23,746 | 34,869,492 |
| 2024-05-27 | 14.71 | 14.95 | 14.02 | 14.64 | +0.21% | 31,950 | 45,825,120 |
| 2024-05-24 | 15.1 | 15.26 | 14.55 | 14.61 | -3.44% | 25,400 | 37,720,117 |
| 2024-05-23 | 15.71 | 15.76 | 15.1 | 15.13 | -3.57% | 26,843 | 41,231,470 |
| 2024-05-22 | 15.43 | 15.76 | 15.3 | 15.69 | +1.69% | 25,742 | 40,005,609 |
| 2024-05-21 | 16 | 16.02 | 15.3 | 15.43 | -3.32% | 32,659 | 50,574,871 |
| 2024-05-20 | 16.24 | 16.25 | 15.71 | 15.96 | -0.99% | 37,547 | 60,009,792 |
| 2024-05-17 | 16.25 | 16.25 | 15.56 | 16.12 | +0.94% | 43,688 | 69,815,686 |
| 2024-05-16 | 15.72 | 16.69 | 15.65 | 15.97 | +1.14% | 55,810 | 90,247,657 |
| 2024-05-15 | 15.46 | 16.44 | 15.4 | 15.79 | +3.14% | 54,440 | 86,613,246 |
| 2024-05-14 | 15.19 | 15.51 | 15.19 | 15.31 | +0.46% | 20,446 | 31,321,802 |
| 2024-05-13 | 15.75 | 15.75 | 15.12 | 15.24 | -2.62% | 27,254 | 41,777,734 |
| 2024-05-10 | 16.12 | 16.26 | 15.6 | 15.65 | -2.98% | 33,219 | 52,327,655 |
| 2024-05-09 | 16 | 16.29 | 16 | 16.13 | +1% | 31,645 | 51,082,390 |
| 2024-05-08 | 16.4 | 16.48 | 15.88 | 15.97 | -3.33% | 46,176 | 74,258,868 |
| 2024-05-07 | 16.8 | 16.8 | 16.36 | 16.52 | -1.2% | 52,685 | 87,131,184 |
| 2024-05-06 | 16.94 | 17.44 | 16.71 | 16.72 | 0% | 83,936 | 142,175,100 |
| 2024-04-30 | 16.33 | 17.19 | 16.31 | 16.72 | +2.45% | 103,291 | 172,647,200 |
| 2024-04-29 | 16.5 | 16.95 | 16.08 | 16.32 | +5.49% | 103,520 | 169,164,404 |
| 2024-04-26 | 15 | 15.74 | 14.86 | 15.47 | +2.72% | 94,040 | 144,769,241 |
| 2024-04-25 | 16.43 | 16.43 | 14.95 | 15.06 | -3.89% | 135,746 | 209,728,775 |
| 2024-04-24 | 13.66 | 15.67 | 13.66 | 15.67 | +19.98% | 102,974 | 154,905,832 |
| 2024-04-23 | 12.65 | 13.14 | 12.65 | 13.06 | +2.83% | 26,572 | 34,519,689 |
| 2024-04-22 | 12.69 | 13.08 | 12.37 | 12.7 | +0.4% | 21,534 | 27,431,126 |
| 2024-04-19 | 12.84 | 12.94 | 12.6 | 12.65 | -2.09% | 21,566 | 27,420,334 |
| 2024-04-18 | 13.49 | 13.49 | 12.85 | 12.92 | -2.56% | 32,936 | 43,135,027 |
| 2024-04-17 | 12.4 | 13.35 | 12.38 | 13.26 | +7.98% | 31,275 | 40,853,689 |
| 2024-04-16 | 13.5 | 13.5 | 12.28 | 12.28 | -9.04% | 37,292 | 47,249,828 |
| 2024-04-15 | 13.75 | 14.19 | 13.25 | 13.5 | -3.09% | 34,226 | 46,673,220 |
| 2024-04-12 | 14.32 | 14.68 | 13.87 | 13.93 | -3.86% | 36,234 | 51,206,356 |
| 2024-04-11 | 14.44 | 15.28 | 14.44 | 14.49 | +1.61% | 34,818 | 51,347,843 |
| 2024-04-10 | 14.9 | 14.97 | 14.11 | 14.26 | -4.42% | 30,310 | 43,801,195 |
| 2024-04-09 | 14.32 | 15.07 | 14.23 | 14.92 | +5.37% | 39,050 | 57,201,826 |
| 2024-04-08 | 14.88 | 15.11 | 14.15 | 14.16 | -4.9% | 36,454 | 52,155,845 |
| 2024-04-03 | 15.63 | 15.64 | 14.84 | 14.89 | -4.43% | 42,639 | 64,130,208 |
| 2024-04-02 | 15.81 | 15.81 | 15.4 | 15.58 | -1.45% | 41,406 | 64,584,253 |
| 2024-04-01 | 15.94 | 15.98 | 15.61 | 15.81 | -0.75% | 44,261 | 69,855,272 |
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：