股票概览
13.4
-0.37%
-0.05
13.38
开盘价
13.82
最高价
13.37
最低价
15,575
成交量
数据更新至: 2024-06-28
技术指标
13.52
MA5 (5日均线)
15.61
MA10 (10日均线)
17.74
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 | 13.38 | 13.82 | 13.37 | 13.4 | -0.37% | 15,575 | 21,165,882 |
| 2024-06-27 | 13.9 | 14.05 | 13.41 | 13.45 | -3.17% | 19,876 | 27,183,064 |
| 2024-06-26 | 13.56 | 13.9 | 13.1 | 13.89 | +3.43% | 22,840 | 30,937,581 |
| 2024-06-25 | 13.42 | 13.86 | 13.23 | 13.43 | +0.07% | 25,984 | 35,119,407 |
| 2024-06-24 | 14.21 | 14.46 | 13.35 | 13.42 | -6.81% | 38,535 | 53,284,559 |
| 2024-06-21 | 14.3 | 14.91 | 14.3 | 14.4 | -1.64% | 29,939 | 43,362,255 |
| 2024-06-20 | 14.7 | 15.6 | 14.46 | 14.64 | -1.74% | 59,534 | 90,405,886 |
| 2024-06-19 | 14.9 | 15.14 | 14.43 | 14.9 | -33.72% | 46,269 | 68,143,945 |
| 2024-06-18 | 22.7 | 22.88 | 22 | 22.48 | +1.63% | 40,980 | 91,767,748 |
| 2024-06-17 | 21.28 | 22.57 | 21 | 22.12 | +5.43% | 39,103 | 85,909,379 |
| 2024-06-14 | 21.84 | 21.9 | 20.81 | 20.98 | -3.09% | 26,184 | 55,368,156 |
| 2024-06-13 | 21.05 | 22.41 | 21 | 21.65 | +5.76% | 50,159 | 109,016,343 |
| 2024-06-12 | 19.68 | 20.76 | 19.5 | 20.47 | +4.49% | 21,179 | 43,152,588 |
| 2024-06-11 | 18.51 | 19.87 | 18.49 | 19.59 | +5.04% | 18,444 | 35,609,078 |
| 2024-06-07 | 18.06 | 18.94 | 18.06 | 18.65 | +4.13% | 13,692 | 25,477,917 |
| 2024-06-06 | 18.85 | 19.27 | 17.7 | 17.91 | -4.84% | 19,206 | 35,108,078 |
| 2024-06-05 | 19.21 | 19.54 | 18.75 | 18.82 | -2.64% | 12,538 | 23,964,202 |
| 2024-06-04 | 20.34 | 20.34 | 19.14 | 19.33 | -5.66% | 17,943 | 35,070,148 |
| 2024-06-03 | 20.59 | 21.27 | 20.2 | 20.49 | -0.92% | 18,005 | 37,282,348 |
| 2024-05-31 | 20.08 | 20.97 | 20.08 | 20.68 | +2.53% | 14,087 | 29,062,317 |
| 2024-05-30 | 19.88 | 20.36 | 19.73 | 20.17 | +0.35% | 13,373 | 26,874,029 |
| 2024-05-29 | 20.31 | 20.73 | 19.98 | 20.1 | -2.95% | 16,776 | 34,092,073 |
| 2024-05-28 | 20.49 | 21.24 | 20.14 | 20.71 | +0.15% | 21,991 | 45,542,650 |
| 2024-05-27 | 19.91 | 20.7 | 19.26 | 20.68 | +4.13% | 14,563 | 29,259,701 |
| 2024-05-24 | 20.22 | 20.34 | 19.76 | 19.86 | -1.54% | 6,782 | 13,551,060 |
| 2024-05-23 | 20.33 | 20.59 | 20.13 | 20.17 | -1.51% | 6,741 | 13,735,789 |
| 2024-05-22 | 20.63 | 20.73 | 20.36 | 20.48 | -0.97% | 6,403 | 13,126,525 |
| 2024-05-21 | 20.95 | 21.08 | 20.52 | 20.68 | -1.1% | 7,457 | 15,423,784 |
| 2024-05-20 | 20.25 | 21.02 | 20.25 | 20.91 | +3.36% | 13,633 | 28,410,093 |
| 2024-05-17 | 19.95 | 20.25 | 19.88 | 20.23 | +1.51% | 7,413 | 14,861,391 |
| 2024-05-16 | 19.87 | 20.32 | 19.85 | 19.93 | -0.05% | 7,987 | 16,038,924 |
| 2024-05-15 | 20.02 | 20.32 | 19.8 | 19.94 | -0.35% | 6,142 | 12,318,787 |
| 2024-05-14 | 20 | 20.39 | 19.98 | 20.01 | -0.3% | 7,315 | 14,702,109 |
| 2024-05-13 | 20.4 | 20.61 | 19.98 | 20.07 | -1.71% | 11,009 | 22,259,670 |
| 2024-05-10 | 20.6 | 20.86 | 20.31 | 20.42 | -1.64% | 8,092 | 16,608,923 |
| 2024-05-09 | 20.66 | 20.95 | 20.62 | 20.76 | +0.63% | 8,990 | 18,680,800 |
| 2024-05-08 | 21.52 | 21.52 | 20.47 | 20.63 | -3.33% | 15,218 | 31,539,953 |
| 2024-05-07 | 20.26 | 21.37 | 20.26 | 21.34 | +6.27% | 21,796 | 45,603,476 |
| 2024-05-06 | 19.81 | 20.15 | 19.66 | 20.08 | +2.45% | 11,538 | 23,000,633 |
| 2024-04-30 | 19.59 | 19.82 | 19.3 | 19.6 | +0.1% | 13,289 | 26,016,967 |
| 2024-04-29 | 18.19 | 19.58 | 18.19 | 19.58 | +7.11% | 16,254 | 31,189,801 |
| 2024-04-26 | 17.9 | 18.29 | 17.6 | 18.28 | +1.9% | 9,166 | 16,608,191 |
| 2024-04-25 | 17.79 | 18.29 | 17.56 | 17.94 | +0.45% | 6,261 | 11,246,052 |
| 2024-04-24 | 17.4 | 17.87 | 17.33 | 17.86 | +3.18% | 7,520 | 13,280,075 |
| 2024-04-23 | 17.06 | 17.56 | 17.06 | 17.31 | +0.93% | 5,259 | 9,113,906 |
| 2024-04-22 | 17.22 | 17.49 | 16.83 | 17.15 | -1.66% | 8,287 | 14,212,974 |
| 2024-04-19 | 17.25 | 17.82 | 17.21 | 17.44 | -1.3% | 6,105 | 10,655,756 |
| 2024-04-18 | 17.71 | 18.1 | 17.39 | 17.67 | -0.73% | 7,916 | 14,039,032 |
| 2024-04-17 | 16.8 | 17.84 | 16.8 | 17.8 | +9.14% | 12,063 | 21,110,854 |
| 2024-04-16 | 17.67 | 17.67 | 16.22 | 16.31 | -7.85% | 13,705 | 22,918,517 |
| 2024-04-15 | 19.38 | 19.47 | 17.52 | 17.7 | -8.81% | 17,734 | 32,334,146 |
| 2024-04-12 | 19.4 | 19.8 | 19.21 | 19.41 | +0.05% | 7,652 | 14,874,869 |
| 2024-04-11 | 19.13 | 19.74 | 19.06 | 19.4 | +0.52% | 6,978 | 13,568,012 |
| 2024-04-10 | 19.83 | 19.9 | 19.18 | 19.3 | -3.02% | 9,465 | 18,383,177 |
| 2024-04-09 | 19.2 | 19.96 | 19.19 | 19.9 | +4.63% | 12,625 | 24,837,235 |
| 2024-04-08 | 19.86 | 19.97 | 18.99 | 19.02 | -4.61% | 11,625 | 22,551,909 |
| 2024-04-03 | 20 | 20.34 | 19.68 | 19.94 | -0.75% | 9,612 | 19,133,153 |
| 2024-04-02 | 20.19 | 20.45 | 19.88 | 20.09 | +0.3% | 15,961 | 32,050,816 |
| 2024-04-01 | 19.07 | 20.11 | 18.98 | 20.03 | +6.03% | 15,423 | 30,557,097 |
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：