股票概览
14.67
+4.79%
+0.67
13.99
开盘价
14.87
最高价
13.95
最低价
606,729
成交量
数据更新至: 2024-06-28
技术指标
14.16
MA5 (5日均线)
14.35
MA10 (10日均线)
14.50
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 | 13.99 | 14.87 | 13.95 | 14.67 | +4.79% | 606,729 | 884,774,851 |
| 2024-06-27 | 14.19 | 14.23 | 13.91 | 14 | -1.69% | 257,148 | 361,359,496 |
| 2024-06-26 | 14.05 | 14.3 | 13.86 | 14.24 | +0.35% | 340,807 | 481,241,325 |
| 2024-06-25 | 13.74 | 14.23 | 13.65 | 14.19 | +3.5% | 480,415 | 672,766,136 |
| 2024-06-24 | 14.06 | 14.17 | 13.66 | 13.71 | -2.49% | 269,225 | 372,849,323 |
| 2024-06-21 | 14.05 | 14.18 | 13.89 | 14.06 | -0.78% | 253,286 | 355,851,827 |
| 2024-06-20 | 14.6 | 14.85 | 14.12 | 14.17 | -2.75% | 399,611 | 575,427,869 |
| 2024-06-19 | 14.74 | 14.89 | 14.55 | 14.57 | -1.89% | 368,525 | 540,262,926 |
| 2024-06-18 | 14.9 | 14.98 | 14.71 | 14.85 | -1.13% | 435,265 | 645,445,037 |
| 2024-06-17 | 14.93 | 15.24 | 14.89 | 15.02 | +0.13% | 415,356 | 624,534,353 |
| 2024-06-14 | 15.25 | 15.27 | 14.88 | 15 | -1.51% | 499,622 | 750,538,863 |
| 2024-06-13 | 15.29 | 15.6 | 15.06 | 15.23 | -1.93% | 704,905 | 1,075,119,387 |
| 2024-06-12 | 15.35 | 15.99 | 15.25 | 15.53 | -0.96% | 934,011 | 1,457,602,174 |
| 2024-06-11 | 15.05 | 15.78 | 14.81 | 15.68 | +3.57% | 1,071,332 | 1,640,879,328 |
| 2024-06-07 | 14.47 | 15.44 | 14.28 | 15.14 | +4.49% | 1,233,966 | 1,845,549,039 |
| 2024-06-06 | 15 | 15.14 | 14.4 | 14.49 | -3.14% | 1,132,084 | 1,660,654,674 |
| 2024-06-05 | 13.77 | 14.96 | 13.74 | 14.96 | +10% | 1,023,142 | 1,498,027,549 |
| 2024-06-04 | 13.36 | 13.62 | 13.22 | 13.6 | +0.82% | 215,194 | 288,895,916 |
| 2024-06-03 | 13.45 | 13.77 | 13.34 | 13.49 | +0.67% | 329,267 | 447,278,870 |
| 2024-05-31 | 13.12 | 13.58 | 13.11 | 13.4 | +2.06% | 306,482 | 409,673,626 |
| 2024-05-30 | 13.02 | 13.25 | 12.86 | 13.13 | +0.23% | 231,755 | 303,006,930 |
| 2024-05-29 | 13.09 | 13.3 | 13.02 | 13.1 | -0.08% | 186,617 | 245,100,724 |
| 2024-05-28 | 13.31 | 13.39 | 13.06 | 13.11 | -1.65% | 227,164 | 299,327,966 |
| 2024-05-27 | 13.39 | 13.41 | 12.98 | 13.33 | -0.97% | 388,268 | 511,182,597 |
| 2024-05-24 | 13.9 | 13.93 | 13.45 | 13.46 | -5.08% | 574,710 | 783,866,498 |
| 2024-05-23 | 13.75 | 14.44 | 13.56 | 14.18 | +4.11% | 945,554 | 1,333,407,667 |
| 2024-05-22 | 13.61 | 13.7 | 13.51 | 13.62 | -0.66% | 195,662 | 265,910,794 |
| 2024-05-21 | 14 | 14 | 13.65 | 13.71 | -2.56% | 284,755 | 391,160,872 |
| 2024-05-20 | 13.56 | 14.28 | 13.41 | 14.07 | +4.77% | 605,896 | 842,288,458 |
| 2024-05-17 | 13.22 | 13.43 | 13.15 | 13.43 | +1.59% | 193,439 | 257,478,340 |
| 2024-05-16 | 13.35 | 13.45 | 13.13 | 13.22 | -0.68% | 232,825 | 309,227,323 |
| 2024-05-15 | 13.55 | 13.68 | 13.27 | 13.31 | -1.99% | 267,550 | 360,096,624 |
| 2024-05-14 | 13.7 | 13.79 | 13.53 | 13.58 | -0.88% | 210,256 | 286,230,895 |
| 2024-05-13 | 13.93 | 13.93 | 13.55 | 13.7 | -1.93% | 275,454 | 376,975,548 |
| 2024-05-10 | 13.84 | 14.06 | 13.75 | 13.97 | +0.29% | 432,289 | 602,347,101 |
| 2024-05-09 | 13.51 | 13.99 | 13.5 | 13.93 | +2.73% | 466,614 | 644,869,316 |
| 2024-05-08 | 13.76 | 13.76 | 13.51 | 13.56 | -2.02% | 313,654 | 426,741,242 |
| 2024-05-07 | 13.5 | 13.88 | 13.42 | 13.84 | +2.37% | 553,600 | 762,189,099 |
| 2024-05-06 | 13.5 | 13.65 | 13.47 | 13.52 | +0.97% | 313,338 | 424,153,898 |
| 2024-04-30 | 13.84 | 13.85 | 13.38 | 13.39 | -2.97% | 472,755 | 639,238,336 |
| 2024-04-29 | 13.7 | 13.9 | 13.65 | 13.8 | -0.79% | 537,743 | 741,012,403 |
| 2024-04-26 | 13.79 | 14.03 | 13.61 | 13.91 | -2.73% | 863,785 | 1,196,196,543 |
| 2024-04-25 | 14.31 | 14.68 | 14.21 | 14.3 | -1.38% | 588,524 | 845,829,961 |
| 2024-04-24 | 14.88 | 14.88 | 14.26 | 14.5 | -3.46% | 966,590 | 1,400,329,800 |
| 2024-04-23 | 14.85 | 15.2 | 14.52 | 15.02 | +6.6% | 1,563,172 | 2,323,806,680 |
| 2024-04-22 | 14.09 | 14.09 | 14.09 | 14.09 | +9.99% | 285,712 | 402,568,081 |
| 2024-04-19 | 12.31 | 12.85 | 12.26 | 12.81 | +3.47% | 350,681 | 444,845,540 |
| 2024-04-18 | 12.28 | 12.58 | 12.16 | 12.38 | +0.65% | 158,086 | 195,794,012 |
| 2024-04-17 | 11.8 | 12.3 | 11.8 | 12.3 | +5.04% | 188,564 | 228,582,461 |
| 2024-04-16 | 12.21 | 12.26 | 11.71 | 11.71 | -5.72% | 263,513 | 316,129,561 |
| 2024-04-15 | 12.23 | 12.72 | 12.13 | 12.42 | +1.8% | 273,211 | 340,043,457 |
| 2024-04-12 | 12.28 | 12.65 | 12.18 | 12.2 | -0.73% | 194,827 | 241,543,206 |
| 2024-04-11 | 12.16 | 12.45 | 12.16 | 12.29 | 0% | 83,309 | 102,644,582 |
| 2024-04-10 | 12.48 | 12.48 | 12.16 | 12.29 | -1.6% | 102,201 | 125,726,416 |
| 2024-04-09 | 12.41 | 12.63 | 12.41 | 12.49 | 0% | 94,743 | 118,507,241 |
| 2024-04-08 | 12.71 | 12.81 | 12.48 | 12.49 | -1.81% | 127,935 | 161,514,177 |
| 2024-04-03 | 12.83 | 12.85 | 12.62 | 12.72 | -1.01% | 105,141 | 133,587,421 |
| 2024-04-02 | 12.91 | 12.94 | 12.69 | 12.85 | -0.31% | 113,019 | 144,838,909 |
| 2024-04-01 | 12.74 | 12.99 | 12.74 | 12.89 | +1.26% | 129,520 | 166,749,052 |
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：