股票概览
14.05
-1.4%
-0.2
14.15
开盘价
14.65
最高价
13.89
最低价
119,121
成交量
数据更新至: 2024-06-28
技术指标
14.36
MA5 (5日均线)
14.63
MA10 (10日均线)
14.83
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 | 13.89 | 14.05 | -1.4% | 119,121 | 169,861,734 |
| 2024-06-27 | 14.6 | 14.89 | 14.18 | 14.25 | -2.13% | 110,144 | 159,667,730 |
| 2024-06-26 | 14.15 | 14.68 | 13.94 | 14.56 | +2.54% | 126,660 | 182,481,562 |
| 2024-06-25 | 14.32 | 14.61 | 14.07 | 14.2 | -3.79% | 146,554 | 209,504,789 |
| 2024-06-24 | 14.19 | 15.36 | 13.8 | 14.76 | -0.14% | 214,277 | 310,997,416 |
| 2024-06-21 | 15.39 | 16.45 | 14.76 | 14.78 | +3.36% | 252,447 | 392,087,127 |
| 2024-06-20 | 15.19 | 15.19 | 14.28 | 14.3 | -6.6% | 168,448 | 247,129,298 |
| 2024-06-19 | 15.1 | 15.58 | 14.71 | 15.31 | +0.53% | 194,156 | 295,264,866 |
| 2024-06-18 | 14.88 | 15.5 | 14.88 | 15.23 | +2.42% | 159,163 | 242,185,856 |
| 2024-06-17 | 14.55 | 15.18 | 14.3 | 14.87 | -0.54% | 145,528 | 214,501,046 |
| 2024-06-14 | 14.99 | 15.63 | 14.72 | 14.95 | -1.19% | 182,371 | 275,987,186 |
| 2024-06-13 | 14.82 | 15.87 | 14.82 | 15.13 | +4.78% | 280,955 | 428,211,006 |
| 2024-06-12 | 14 | 14.56 | 13.9 | 14.44 | +1.98% | 148,824 | 213,512,679 |
| 2024-06-11 | 13.75 | 14.16 | 13.37 | 14.16 | +1.51% | 143,369 | 198,289,248 |
| 2024-06-07 | 14.09 | 14.29 | 13.44 | 13.95 | +0.36% | 184,010 | 254,813,262 |
| 2024-06-06 | 15.37 | 15.68 | 13.73 | 13.9 | -8.67% | 277,926 | 404,145,508 |
| 2024-06-05 | 15.78 | 15.98 | 15.08 | 15.22 | -6.34% | 228,990 | 355,491,663 |
| 2024-06-04 | 15.52 | 16.3 | 15.04 | 16.25 | +2.91% | 301,491 | 476,918,070 |
| 2024-06-03 | 15.76 | 15.99 | 15.3 | 15.79 | -3.72% | 271,016 | 423,608,187 |
| 2024-05-31 | 17.05 | 17.45 | 16.3 | 16.4 | -4.87% | 340,852 | 569,815,737 |
| 2024-05-30 | 18.41 | 18.85 | 17.16 | 17.24 | -6.36% | 446,948 | 791,699,624 |
| 2024-05-29 | 16.7 | 20.6 | 16.7 | 18.41 | +3.84% | 655,046 | 1,250,086,280 |
| 2024-05-28 | 17.01 | 17.73 | 16.3 | 17.73 | +3.74% | 444,568 | 758,505,526 |
| 2024-05-27 | 17.97 | 18.46 | 16.65 | 17.09 | -10.66% | 456,607 | 796,583,669 |
| 2024-05-24 | 18.39 | 19.79 | 18.31 | 19.13 | +3.74% | 587,112 | 1,120,996,310 |
| 2024-05-23 | 18.8 | 19.75 | 18.2 | 18.44 | +6.84% | 699,935 | 1,328,457,233 |
| 2024-05-22 | 15 | 17.26 | 15 | 17.26 | +20.03% | 517,902 | 864,001,589 |
| 2024-05-21 | 14.86 | 14.95 | 14.26 | 14.38 | -3.88% | 136,716 | 197,651,056 |
| 2024-05-20 | 15.02 | 15.3 | 14.74 | 14.96 | +0.27% | 131,052 | 196,711,700 |
| 2024-05-17 | 14.96 | 15.09 | 14.43 | 14.92 | -1.13% | 149,026 | 221,032,171 |
| 2024-05-16 | 15.45 | 15.63 | 14.94 | 15.09 | -3.02% | 173,373 | 263,907,943 |
| 2024-05-15 | 16 | 16.8 | 15.56 | 15.56 | 0% | 186,248 | 299,971,039 |
| 2024-05-14 | 16.4 | 16.66 | 15.4 | 15.56 | -6.6% | 226,036 | 359,028,572 |
| 2024-05-13 | 16 | 17.37 | 15.69 | 16.66 | +1.9% | 250,204 | 417,421,346 |
| 2024-05-10 | 16.69 | 16.89 | 16.18 | 16.35 | -6.36% | 279,480 | 461,742,750 |
| 2024-05-09 | 15.15 | 18 | 15.15 | 17.46 | +13.3% | 391,164 | 658,814,212 |
| 2024-05-08 | 14.57 | 15.77 | 14.35 | 15.41 | +4.97% | 277,178 | 421,990,754 |
| 2024-05-07 | 14.15 | 15.26 | 14.01 | 14.68 | +3.82% | 217,812 | 317,672,982 |
| 2024-05-06 | 14.14 | 14.42 | 14.03 | 14.14 | +1.51% | 110,648 | 156,974,284 |
| 2024-04-30 | 14.3 | 14.62 | 13.73 | 13.93 | -2.66% | 135,799 | 190,627,197 |
| 2024-04-29 | 13.39 | 14.49 | 13.32 | 14.31 | +6.47% | 179,879 | 252,798,222 |
| 2024-04-26 | 13.18 | 13.61 | 13.05 | 13.44 | +1.59% | 117,234 | 156,905,299 |
| 2024-04-25 | 13.5 | 13.95 | 13.19 | 13.23 | -3.29% | 136,874 | 184,897,623 |
| 2024-04-24 | 14.15 | 14.17 | 13.6 | 13.68 | -1.44% | 113,886 | 156,646,071 |
| 2024-04-23 | 13.98 | 14.18 | 13.7 | 13.88 | +0.14% | 118,392 | 165,113,631 |
| 2024-04-22 | 13.37 | 14.72 | 13.36 | 13.86 | +3.13% | 160,736 | 224,955,030 |
| 2024-04-19 | 13.82 | 13.88 | 13.32 | 13.44 | -3.59% | 99,008 | 133,998,372 |
| 2024-04-18 | 14 | 14.38 | 13.65 | 13.94 | -1.27% | 135,708 | 190,570,776 |
| 2024-04-17 | 12.97 | 14.16 | 12.96 | 14.12 | +11.8% | 181,659 | 248,514,572 |
| 2024-04-16 | 15 | 15 | 12.26 | 12.63 | -16.14% | 225,062 | 296,071,420 |
| 2024-04-15 | 16.05 | 16.42 | 14.66 | 15.06 | -7.32% | 160,738 | 246,401,844 |
| 2024-04-12 | 16.83 | 17.04 | 16.22 | 16.25 | -3.5% | 93,736 | 155,329,623 |
| 2024-04-11 | 16.6 | 17.15 | 16.48 | 16.84 | +0.78% | 93,151 | 156,590,354 |
| 2024-04-10 | 17.3 | 17.3 | 16.58 | 16.71 | -2.91% | 88,691 | 149,241,214 |
| 2024-04-09 | 16.69 | 17.35 | 16.69 | 17.21 | +3.05% | 122,352 | 210,022,280 |
| 2024-04-08 | 17.57 | 17.6 | 16.65 | 16.7 | -4.95% | 124,014 | 210,743,362 |
| 2024-04-03 | 18.16 | 18.36 | 17.52 | 17.57 | -3.62% | 117,561 | 208,627,554 |
| 2024-04-02 | 18.58 | 18.62 | 17.95 | 18.23 | -1.99% | 143,671 | 261,799,593 |
| 2024-04-01 | 18.11 | 18.87 | 18.1 | 18.6 | +2.65% | 162,204 | 300,670,269 |
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：