股票概览
14.37
+1.55%
+0.22
14.15
开盘价
14.65
最高价
14.05
最低价
156,988
成交量
数据更新至: 2024-06-28
技术指标
14.08
MA5 (5日均线)
14.36
MA10 (10日均线)
14.23
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 | 14.15 | 14.65 | 14.05 | 14.37 | +1.55% | 156,988 | 226,904,963 |
| 2024-06-27 | 14.29 | 14.54 | 14.08 | 14.15 | -2.14% | 157,668 | 225,882,802 |
| 2024-06-26 | 13.5 | 14.5 | 13.38 | 14.46 | +7.27% | 213,481 | 299,229,486 |
| 2024-06-25 | 13.98 | 14.22 | 13.32 | 13.48 | -3.37% | 157,314 | 214,701,970 |
| 2024-06-24 | 14.25 | 14.45 | 13.88 | 13.95 | -2.86% | 114,757 | 162,779,432 |
| 2024-06-21 | 14.43 | 14.62 | 14.23 | 14.36 | 0% | 100,018 | 144,487,023 |
| 2024-06-20 | 14.66 | 14.8 | 14.33 | 14.36 | -2.78% | 130,030 | 188,806,945 |
| 2024-06-19 | 15.01 | 15.05 | 14.64 | 14.77 | -1.6% | 131,700 | 194,904,014 |
| 2024-06-18 | 14.7 | 15.05 | 14.63 | 15.01 | +2.39% | 190,676 | 284,472,532 |
| 2024-06-17 | 14.7 | 15.02 | 14.54 | 14.66 | +0.14% | 190,428 | 281,142,367 |
| 2024-06-14 | 14.43 | 14.72 | 14.31 | 14.64 | +1.74% | 153,376 | 222,831,677 |
| 2024-06-13 | 14.24 | 14.53 | 14.22 | 14.39 | +0.77% | 140,530 | 202,258,662 |
| 2024-06-12 | 13.85 | 14.34 | 13.81 | 14.28 | +2.37% | 134,646 | 190,697,504 |
| 2024-06-11 | 13.45 | 13.97 | 13.2 | 13.95 | +2.95% | 113,725 | 155,860,155 |
| 2024-06-07 | 13.64 | 13.84 | 13.37 | 13.55 | +1.27% | 100,077 | 135,526,273 |
| 2024-06-06 | 14.05 | 14.23 | 13.21 | 13.38 | -4.15% | 180,985 | 245,996,970 |
| 2024-06-05 | 14.05 | 14.34 | 13.96 | 13.96 | -1.55% | 95,477 | 134,871,896 |
| 2024-06-04 | 14.29 | 14.29 | 13.95 | 14.18 | -0.77% | 118,918 | 167,567,114 |
| 2024-06-03 | 14.44 | 14.5 | 14.09 | 14.29 | -1.18% | 119,404 | 170,307,628 |
| 2024-05-31 | 14.07 | 14.82 | 14 | 14.46 | +3.29% | 202,896 | 293,361,486 |
| 2024-05-30 | 13.95 | 14.05 | 13.68 | 14 | +0.07% | 78,342 | 109,180,700 |
| 2024-05-29 | 14.02 | 14.15 | 13.88 | 13.99 | +0.21% | 86,620 | 121,294,838 |
| 2024-05-28 | 14.32 | 14.35 | 13.9 | 13.96 | -2.92% | 119,584 | 167,834,972 |
| 2024-05-27 | 14.43 | 14.48 | 13.88 | 14.38 | +0.35% | 140,699 | 198,573,322 |
| 2024-05-24 | 14.45 | 14.6 | 14.26 | 14.33 | -0.97% | 131,858 | 189,728,874 |
| 2024-05-23 | 14.81 | 15.1 | 14.45 | 14.47 | -2.62% | 196,910 | 289,969,252 |
| 2024-05-22 | 14.7 | 14.87 | 14.55 | 14.86 | -0.4% | 185,953 | 274,292,602 |
| 2024-05-21 | 14.33 | 14.93 | 14.18 | 14.92 | +4.19% | 330,225 | 487,765,229 |
| 2024-05-20 | 14.22 | 14.55 | 14.02 | 14.32 | -0.35% | 131,070 | 187,859,415 |
| 2024-05-17 | 14.3 | 14.49 | 14.13 | 14.37 | 0% | 151,663 | 216,885,887 |
| 2024-05-16 | 14.3 | 14.66 | 14.24 | 14.37 | -1.58% | 206,546 | 298,189,954 |
| 2024-05-15 | 15 | 15.4 | 14.55 | 14.6 | -3.05% | 351,394 | 521,840,983 |
| 2024-05-14 | 14.28 | 15.26 | 14.16 | 15.06 | +8.89% | 457,038 | 673,562,139 |
| 2024-05-13 | 14.02 | 14.12 | 13.71 | 13.83 | -2.33% | 103,920 | 144,412,772 |
| 2024-05-10 | 14.38 | 14.5 | 14.07 | 14.16 | -1.26% | 91,528 | 130,141,671 |
| 2024-05-09 | 14.09 | 14.38 | 14.07 | 14.34 | +2.06% | 101,046 | 143,931,612 |
| 2024-05-08 | 14.51 | 14.58 | 14 | 14.05 | -3.17% | 123,965 | 175,317,525 |
| 2024-05-07 | 14.45 | 14.8 | 14.37 | 14.51 | -0.21% | 152,612 | 221,928,523 |
| 2024-05-06 | 14.51 | 14.79 | 14.36 | 14.54 | +1.25% | 190,294 | 277,375,091 |
| 2024-04-30 | 14.42 | 14.63 | 14.13 | 14.36 | +1.27% | 243,488 | 349,933,339 |
| 2024-04-29 | 13.41 | 14.34 | 13.41 | 14.18 | +9.75% | 280,720 | 392,336,386 |
| 2024-04-26 | 12.5 | 12.95 | 12.5 | 12.92 | +2.62% | 121,728 | 155,900,489 |
| 2024-04-25 | 12.56 | 12.74 | 12.43 | 12.59 | -0.32% | 99,687 | 125,717,896 |
| 2024-04-24 | 12.24 | 12.64 | 12.19 | 12.63 | +2.85% | 122,060 | 152,388,662 |
| 2024-04-23 | 12.12 | 12.41 | 12.1 | 12.28 | +1.66% | 102,825 | 126,300,634 |
| 2024-04-22 | 11.82 | 12.23 | 11.69 | 12.08 | +0.42% | 108,622 | 130,540,496 |
| 2024-04-19 | 12.22 | 12.28 | 11.97 | 12.03 | -2.51% | 105,836 | 127,941,746 |
| 2024-04-18 | 12.27 | 12.59 | 12 | 12.34 | +0.65% | 146,474 | 180,255,726 |
| 2024-04-17 | 11.78 | 12.38 | 11.77 | 12.26 | +5.87% | 170,888 | 208,228,923 |
| 2024-04-16 | 12.3 | 12.47 | 11.58 | 11.58 | -6.23% | 159,079 | 187,985,307 |
| 2024-04-15 | 12.86 | 12.98 | 12.12 | 12.35 | -4.11% | 152,360 | 190,019,725 |
| 2024-04-12 | 13.18 | 13.27 | 12.85 | 12.88 | -2.2% | 100,748 | 131,207,689 |
| 2024-04-11 | 13.03 | 13.42 | 13 | 13.17 | +0.38% | 112,826 | 149,593,107 |
| 2024-04-10 | 13.57 | 13.7 | 12.99 | 13.12 | -4.23% | 142,862 | 188,867,083 |
| 2024-04-09 | 13.4 | 13.78 | 13.38 | 13.7 | +2.47% | 110,353 | 149,911,080 |
| 2024-04-08 | 13.9 | 13.9 | 13.36 | 13.37 | -4.5% | 136,860 | 186,251,588 |
| 2024-04-03 | 14.36 | 14.4 | 13.92 | 14 | -3.38% | 144,405 | 203,177,205 |
| 2024-04-02 | 14.9 | 14.9 | 14.35 | 14.49 | -3.01% | 147,008 | 213,399,479 |
| 2024-04-01 | 14.3 | 14.95 | 14.27 | 14.94 | +4.62% | 161,701 | 237,131,043 |
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：