股票概览
13.68
+1.79%
+0.24
13.33
开盘价
13.92
最高价
13.32
最低价
7,105
成交量
数据更新至: 2024-06-28
技术指标
13.57
MA5 (5日均线)
14.14
MA10 (10日均线)
14.90
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 | 13.33 | 13.92 | 13.32 | 13.68 | +1.79% | 7,105 | 9,745,832 |
| 2024-06-27 | 13.7 | 13.86 | 13.42 | 13.44 | -2.75% | 6,418 | 8,775,804 |
| 2024-06-26 | 13.38 | 13.9 | 13.02 | 13.82 | +3.6% | 11,385 | 15,412,196 |
| 2024-06-25 | 13.61 | 13.82 | 13.21 | 13.34 | -1.84% | 11,938 | 16,085,328 |
| 2024-06-24 | 14.19 | 14.37 | 13.52 | 13.59 | -5.36% | 10,197 | 14,136,594 |
| 2024-06-21 | 14.42 | 14.84 | 14.24 | 14.36 | -2.45% | 7,713 | 11,131,776 |
| 2024-06-20 | 14.79 | 14.97 | 14.5 | 14.72 | -0.2% | 7,446 | 10,945,257 |
| 2024-06-19 | 15.1 | 15.19 | 14.66 | 14.75 | -2.06% | 6,669 | 9,885,643 |
| 2024-06-18 | 14.39 | 15.15 | 14.39 | 15.06 | +2.94% | 10,734 | 15,952,438 |
| 2024-06-17 | 15.21 | 15.21 | 14.52 | 14.63 | -4.75% | 17,497 | 25,826,107 |
| 2024-06-14 | 15.21 | 15.6 | 15.17 | 15.36 | -0.58% | 6,299 | 9,670,958 |
| 2024-06-13 | 15.06 | 15.64 | 15.02 | 15.45 | +2.32% | 10,612 | 16,288,112 |
| 2024-06-12 | 15.45 | 15.45 | 14.96 | 15.1 | -1.24% | 13,491 | 20,384,117 |
| 2024-06-11 | 15.35 | 15.75 | 14.96 | 15.29 | -1.23% | 11,250 | 17,009,850 |
| 2024-06-07 | 15.8 | 15.89 | 15.25 | 15.48 | -0.64% | 12,549 | 19,495,465 |
| 2024-06-06 | 15.5 | 15.8 | 14.92 | 15.58 | -0.51% | 27,903 | 42,831,275 |
| 2024-06-05 | 16.01 | 16.36 | 15.6 | 15.66 | -3.93% | 26,981 | 42,686,721 |
| 2024-06-04 | 15.8 | 16.32 | 15.55 | 16.3 | +1.68% | 17,454 | 27,876,660 |
| 2024-06-03 | 16.47 | 16.56 | 15.82 | 16.03 | -2.26% | 17,082 | 27,485,680 |
| 2024-05-31 | 17.61 | 17.61 | 16.34 | 16.4 | -5.53% | 33,582 | 56,054,861 |
| 2024-05-30 | 17.23 | 18.48 | 17.23 | 17.36 | +1.28% | 46,583 | 83,524,979 |
| 2024-05-29 | 17.15 | 17.35 | 16.8 | 17.14 | 0% | 19,821 | 33,884,629 |
| 2024-05-28 | 17.29 | 17.5 | 16.84 | 17.14 | -1.95% | 24,400 | 41,730,944 |
| 2024-05-27 | 16.75 | 17.88 | 16.73 | 17.48 | +4.73% | 51,938 | 90,498,516 |
| 2024-05-24 | 16.5 | 17.98 | 16.04 | 16.69 | +5.3% | 48,472 | 82,787,184 |
| 2024-05-23 | 16.2 | 16.21 | 15.81 | 15.85 | -2.7% | 11,684 | 18,656,112 |
| 2024-05-22 | 16.3 | 16.76 | 16.23 | 16.29 | +0.56% | 13,794 | 22,676,837 |
| 2024-05-21 | 16.33 | 16.43 | 15.87 | 16.2 | +0.06% | 16,950 | 27,305,287 |
| 2024-05-20 | 16.59 | 16.84 | 15.8 | 16.19 | -2.35% | 30,131 | 48,711,238 |
| 2024-05-17 | 16.62 | 16.79 | 16.24 | 16.58 | -0.3% | 15,736 | 25,893,788 |
| 2024-05-16 | 16.9 | 16.95 | 16.52 | 16.63 | -0.06% | 7,943 | 13,297,784 |
| 2024-05-15 | 17.1 | 17.1 | 16.57 | 16.64 | -2.35% | 14,716 | 24,685,322 |
| 2024-05-14 | 17.6 | 17.7 | 17.01 | 17.04 | -2.68% | 10,752 | 18,557,665 |
| 2024-05-13 | 17.4 | 17.88 | 17.2 | 17.51 | -0.85% | 9,002 | 15,761,075 |
| 2024-05-10 | 17.95 | 18.08 | 17.55 | 17.66 | -1.67% | 9,085 | 16,096,161 |
| 2024-05-09 | 17.4 | 18 | 17.27 | 17.96 | +4.42% | 14,359 | 25,439,105 |
| 2024-05-08 | 17.41 | 17.55 | 17.1 | 17.2 | -2.49% | 10,206 | 17,639,407 |
| 2024-05-07 | 17.89 | 17.89 | 17.4 | 17.64 | -1.12% | 13,638 | 23,963,998 |
| 2024-05-06 | 17.38 | 18 | 17.33 | 17.84 | +2.59% | 19,890 | 35,318,670 |
| 2024-04-30 | 16.9 | 17.8 | 16.62 | 17.39 | +2.84% | 27,493 | 47,589,705 |
| 2024-04-29 | 17 | 17 | 16.1 | 16.91 | +0.96% | 43,221 | 71,694,643 |
| 2024-04-26 | 16.06 | 17 | 16.02 | 16.75 | +2.63% | 13,850 | 23,037,484 |
| 2024-04-25 | 16.31 | 16.8 | 16 | 16.32 | +0.06% | 17,834 | 29,302,579 |
| 2024-04-24 | 16.13 | 16.5 | 16.01 | 16.31 | +0.18% | 13,623 | 22,029,742 |
| 2024-04-23 | 15.54 | 16.4 | 15.41 | 16.28 | +5.65% | 24,429 | 39,315,265 |
| 2024-04-22 | 15.25 | 15.59 | 14.91 | 15.41 | -0.52% | 11,808 | 18,122,264 |
| 2024-04-19 | 15.1 | 15.5 | 14.91 | 15.49 | +2.31% | 15,151 | 23,143,880 |
| 2024-04-18 | 15.3 | 15.55 | 14.8 | 15.14 | -0.46% | 16,414 | 24,990,607 |
| 2024-04-17 | 14.12 | 15.52 | 14.12 | 15.21 | +7.87% | 31,830 | 47,934,534 |
| 2024-04-16 | 14.98 | 14.98 | 13.71 | 14.1 | -5.5% | 29,898 | 42,282,102 |
| 2024-04-15 | 15.66 | 15.78 | 14.74 | 14.92 | -5.87% | 26,818 | 40,941,088 |
| 2024-04-12 | 15.53 | 16.05 | 15.39 | 15.85 | +2.19% | 18,994 | 30,003,327 |
| 2024-04-11 | 15.37 | 15.91 | 15.15 | 15.51 | +0.98% | 10,398 | 16,285,824 |
| 2024-04-10 | 15.5 | 15.79 | 15.04 | 15.36 | -1.66% | 10,034 | 15,322,437 |
| 2024-04-09 | 15.55 | 15.8 | 15.4 | 15.62 | +0.45% | 11,435 | 17,836,972 |
| 2024-04-08 | 15.84 | 16.06 | 15.32 | 15.55 | -2.63% | 11,640 | 18,295,330 |
| 2024-04-03 | 16.4 | 16.45 | 15.88 | 15.97 | -2.62% | 10,782 | 17,235,420 |
| 2024-04-02 | 16.42 | 16.56 | 16.08 | 16.4 | -0.18% | 10,917 | 17,807,864 |
| 2024-04-01 | 15.96 | 16.75 | 15.8 | 16.43 | +3.79% | 18,967 | 31,004,524 |
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：