股票概览
13.89
+0.07%
+0.01
13.76
开盘价
14.12
最高价
13.76
最低价
8,201
成交量
数据更新至: 2024-06-28
技术指标
14.00
MA5 (5日均线)
14.39
MA10 (10日均线)
15.06
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 | 13.76 | 14.12 | 13.76 | 13.89 | +0.07% | 8,201 | 11,476,901 |
| 2024-06-27 | 14.24 | 14.29 | 13.82 | 13.88 | -2.18% | 9,389 | 13,179,562 |
| 2024-06-26 | 13.86 | 14.28 | 13.68 | 14.19 | +2.38% | 11,837 | 16,577,307 |
| 2024-06-25 | 14.06 | 14.35 | 13.77 | 13.86 | -2.26% | 13,552 | 18,973,225 |
| 2024-06-24 | 14.78 | 15 | 14.03 | 14.18 | -5.47% | 20,995 | 30,284,636 |
| 2024-06-21 | 14.97 | 15.41 | 14.55 | 15 | -1.9% | 23,719 | 35,537,025 |
| 2024-06-20 | 14.83 | 15.5 | 14.55 | 15.29 | +3.03% | 30,312 | 45,643,678 |
| 2024-06-19 | 14.8 | 15.79 | 14.45 | 14.84 | +1.5% | 32,301 | 48,311,295 |
| 2024-06-18 | 14.12 | 14.74 | 14.03 | 14.62 | +3.32% | 12,214 | 17,618,283 |
| 2024-06-17 | 14.27 | 14.4 | 14.13 | 14.15 | -1.12% | 5,525 | 7,884,878 |
| 2024-06-14 | 14.16 | 14.35 | 14.13 | 14.31 | +0.7% | 4,739 | 6,750,036 |
| 2024-06-13 | 14.33 | 14.54 | 14.2 | 14.21 | -1.32% | 5,613 | 8,038,704 |
| 2024-06-12 | 14.02 | 14.41 | 14.02 | 14.4 | +2.71% | 5,736 | 8,207,546 |
| 2024-06-11 | 14.1 | 14.24 | 13.71 | 14.02 | -0.5% | 6,929 | 9,705,502 |
| 2024-06-07 | 13.51 | 14.16 | 13.51 | 14.09 | +5.39% | 13,011 | 18,097,155 |
| 2024-06-06 | 14.12 | 14.22 | 13.22 | 13.37 | -22.58% | 14,418 | 19,652,314 |
| 2024-06-05 | 17.42 | 17.97 | 17.25 | 17.27 | -4.48% | 11,445 | 20,008,543 |
| 2024-06-04 | 18.45 | 18.45 | 17.75 | 18.08 | -2.32% | 7,290 | 13,091,030 |
| 2024-06-03 | 19.1 | 19.11 | 18.18 | 18.51 | -2.99% | 7,403 | 13,752,517 |
| 2024-05-31 | 19 | 19.19 | 18.73 | 19.08 | +1.06% | 5,088 | 9,624,995 |
| 2024-05-30 | 19.08 | 19.27 | 18.86 | 18.88 | -1.05% | 6,355 | 12,102,202 |
| 2024-05-29 | 18.76 | 19.15 | 18.68 | 19.08 | +1.6% | 5,072 | 9,653,779 |
| 2024-05-28 | 19.05 | 19.08 | 18.74 | 18.78 | -1.52% | 6,260 | 11,844,265 |
| 2024-05-27 | 19.05 | 19.08 | 18.74 | 19.07 | +0.16% | 6,287 | 11,894,201 |
| 2024-05-24 | 19.19 | 19.28 | 18.93 | 19.04 | +0.21% | 4,455 | 8,536,795 |
| 2024-05-23 | 19.34 | 19.5 | 18.93 | 19 | -2.26% | 4,271 | 8,152,525 |
| 2024-05-22 | 19.45 | 19.54 | 19.3 | 19.44 | +0.52% | 3,835 | 7,456,829 |
| 2024-05-21 | 19.59 | 19.6 | 19.17 | 19.34 | -1.18% | 4,955 | 9,579,708 |
| 2024-05-20 | 19.77 | 19.83 | 19.5 | 19.57 | -0.61% | 9,496 | 18,644,240 |
| 2024-05-17 | 19.6 | 19.72 | 19.47 | 19.69 | +1.13% | 6,390 | 12,520,029 |
| 2024-05-16 | 19.45 | 19.63 | 19.34 | 19.47 | +0.67% | 5,791 | 11,293,924 |
| 2024-05-15 | 19.41 | 19.46 | 19.26 | 19.34 | -0.36% | 3,733 | 7,238,871 |
| 2024-05-14 | 19.68 | 19.68 | 19.29 | 19.41 | +0.67% | 4,941 | 9,591,126 |
| 2024-05-13 | 19.38 | 19.49 | 19.21 | 19.28 | -1.03% | 5,965 | 11,539,672 |
| 2024-05-10 | 19.77 | 19.77 | 19.41 | 19.48 | -0.61% | 6,592 | 12,893,779 |
| 2024-05-09 | 19.28 | 19.7 | 19.28 | 19.6 | +0.82% | 5,896 | 11,553,181 |
| 2024-05-08 | 19.31 | 19.77 | 19.31 | 19.44 | -0.36% | 5,681 | 11,048,648 |
| 2024-05-07 | 19.36 | 19.51 | 19.19 | 19.51 | +0.77% | 7,518 | 14,588,598 |
| 2024-05-06 | 19.39 | 19.62 | 19.25 | 19.36 | +0.05% | 11,216 | 21,784,462 |
| 2024-04-30 | 18.73 | 19.46 | 18.73 | 19.35 | +2.44% | 14,379 | 27,609,329 |
| 2024-04-29 | 18.18 | 18.89 | 18.18 | 18.89 | +3.79% | 10,270 | 19,124,481 |
| 2024-04-26 | 17.87 | 18.28 | 17.82 | 18.2 | +1.85% | 9,057 | 16,369,329 |
| 2024-04-25 | 17.8 | 18 | 17.51 | 17.87 | +1.48% | 5,881 | 10,511,530 |
| 2024-04-24 | 17.19 | 17.67 | 17.19 | 17.61 | +2.56% | 5,698 | 9,962,687 |
| 2024-04-23 | 17.02 | 17.36 | 16.9 | 17.17 | +1.48% | 5,303 | 9,089,606 |
| 2024-04-22 | 17.18 | 17.45 | 16.63 | 16.92 | -1.51% | 5,611 | 9,523,758 |
| 2024-04-19 | 17.17 | 17.46 | 17 | 17.18 | -0.41% | 6,126 | 10,536,310 |
| 2024-04-18 | 17.45 | 17.57 | 17.06 | 17.25 | -1.15% | 7,575 | 13,146,352 |
| 2024-04-17 | 16.56 | 17.51 | 16.56 | 17.45 | +6.08% | 10,956 | 18,926,740 |
| 2024-04-16 | 17.78 | 17.78 | 16.35 | 16.45 | -7.27% | 12,144 | 20,255,375 |
| 2024-04-15 | 18.75 | 18.99 | 17.39 | 17.74 | -6.58% | 11,667 | 20,903,309 |
| 2024-04-12 | 19.08 | 19.3 | 18.86 | 18.99 | -0.47% | 5,674 | 10,816,719 |
| 2024-04-11 | 18.7 | 19.3 | 18.35 | 19.08 | +1.65% | 5,610 | 10,699,748 |
| 2024-04-10 | 19.17 | 19.3 | 18.63 | 18.77 | -2.09% | 4,808 | 9,086,945 |
| 2024-04-09 | 18.84 | 19.28 | 18.84 | 19.17 | +1.81% | 4,977 | 9,502,382 |
| 2024-04-08 | 19.44 | 19.44 | 18.83 | 18.83 | -3.14% | 7,328 | 14,010,313 |
| 2024-04-03 | 19.41 | 19.7 | 19.27 | 19.44 | -0.56% | 10,643 | 20,617,096 |
| 2024-04-02 | 19.74 | 19.8 | 19.37 | 19.55 | +1.51% | 13,476 | 26,347,421 |
| 2024-04-01 | 19.03 | 19.26 | 19 | 19.26 | +1.69% | 6,325 | 12,110,792 |
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：