股票概览
14.8
-0.27%
-0.04
14.33
开盘价
15.49
最高价
14.05
最低价
237,859
成交量
数据更新至: 2024-06-28
技术指标
13.55
MA5 (5日均线)
13.20
MA10 (10日均线)
12.82
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 | 14.33 | 15.49 | 14.05 | 14.8 | -0.27% | 237,859 | 346,962,767 |
| 2024-06-27 | 15.19 | 16.18 | 14.33 | 14.84 | +4.29% | 309,025 | 468,985,822 |
| 2024-06-26 | 11.86 | 14.23 | 11.75 | 14.23 | +19.98% | 88,234 | 120,738,520 |
| 2024-06-25 | 12.11 | 12.26 | 11.74 | 11.86 | -1.33% | 25,365 | 30,331,365 |
| 2024-06-24 | 12.54 | 12.55 | 11.99 | 12.02 | -5.5% | 33,872 | 41,340,407 |
| 2024-06-21 | 12.66 | 12.98 | 12.44 | 12.72 | -0.08% | 25,801 | 32,782,382 |
| 2024-06-20 | 13.05 | 13.1 | 12.71 | 12.73 | -2.38% | 34,658 | 44,532,981 |
| 2024-06-19 | 13.06 | 13.31 | 13 | 13.04 | -0.84% | 38,105 | 49,991,963 |
| 2024-06-18 | 12.58 | 13.23 | 12.56 | 13.15 | +4.37% | 38,907 | 50,596,494 |
| 2024-06-17 | 12.75 | 12.77 | 12.45 | 12.6 | -0.4% | 24,786 | 31,260,699 |
| 2024-06-14 | 12.4 | 12.7 | 12.19 | 12.65 | +1.69% | 33,869 | 42,391,592 |
| 2024-06-13 | 12.67 | 12.8 | 12.36 | 12.44 | +0.16% | 34,693 | 43,436,593 |
| 2024-06-12 | 12.19 | 12.52 | 12.13 | 12.42 | +2.39% | 33,027 | 40,914,315 |
| 2024-06-11 | 11.81 | 12.2 | 11.57 | 12.13 | +1.76% | 31,057 | 37,147,215 |
| 2024-06-07 | 11.8 | 12.04 | 11.63 | 11.92 | +2.58% | 32,155 | 38,076,947 |
| 2024-06-06 | 12.38 | 12.59 | 11.4 | 11.62 | -5.61% | 59,032 | 69,582,996 |
| 2024-06-05 | 12.73 | 12.73 | 12.21 | 12.31 | -1.99% | 27,191 | 33,822,428 |
| 2024-06-04 | 13.08 | 13.08 | 12.43 | 12.56 | -3.46% | 42,104 | 53,043,150 |
| 2024-06-03 | 13.31 | 13.38 | 12.9 | 13.01 | -1.89% | 34,095 | 44,728,780 |
| 2024-05-31 | 13.11 | 13.36 | 13.01 | 13.26 | +1.77% | 36,013 | 47,743,726 |
| 2024-05-30 | 12.98 | 13.18 | 12.7 | 13.03 | +0.08% | 28,034 | 36,432,476 |
| 2024-05-29 | 12.82 | 13.34 | 12.82 | 13.02 | +0.54% | 30,702 | 40,123,002 |
| 2024-05-28 | 13.17 | 13.24 | 12.82 | 12.95 | -1.67% | 32,792 | 42,667,693 |
| 2024-05-27 | 12.88 | 13.22 | 12.66 | 13.17 | +1.62% | 43,019 | 55,600,658 |
| 2024-05-24 | 13.2 | 13.37 | 12.93 | 12.96 | -2.04% | 49,199 | 64,370,612 |
| 2024-05-23 | 13.85 | 13.88 | 13.2 | 13.23 | -4.34% | 65,419 | 87,688,612 |
| 2024-05-22 | 13.67 | 13.89 | 13.56 | 13.83 | +1.02% | 35,282 | 48,671,887 |
| 2024-05-21 | 13.77 | 14.02 | 13.63 | 13.69 | -1.01% | 38,946 | 53,655,916 |
| 2024-05-20 | 14.21 | 14.28 | 13.79 | 13.83 | -2.19% | 54,808 | 76,283,118 |
| 2024-05-17 | 13.86 | 14.14 | 13.63 | 14.14 | +2.39% | 60,454 | 84,398,660 |
| 2024-05-16 | 13.63 | 14.09 | 13.63 | 13.81 | -0.07% | 54,303 | 75,434,174 |
| 2024-05-15 | 13.99 | 14.19 | 13.81 | 13.82 | -2.88% | 63,650 | 88,829,782 |
| 2024-05-14 | 13.7 | 14.24 | 13.57 | 14.23 | +5.25% | 91,705 | 127,832,956 |
| 2024-05-13 | 13.8 | 13.91 | 13.4 | 13.52 | -3.84% | 62,144 | 84,465,015 |
| 2024-05-10 | 14.14 | 14.43 | 13.63 | 14.06 | -0.42% | 92,542 | 129,855,406 |
| 2024-05-09 | 14.1 | 14.28 | 13.94 | 14.12 | +0.64% | 73,924 | 104,124,838 |
| 2024-05-08 | 14.34 | 14.44 | 13.98 | 14.03 | -4.3% | 104,277 | 147,423,426 |
| 2024-05-07 | 14.79 | 15.29 | 14.47 | 14.66 | -1.94% | 150,632 | 223,800,864 |
| 2024-05-06 | 14.69 | 15.24 | 14.68 | 14.95 | -2.54% | 172,288 | 255,855,823 |
| 2024-04-30 | 14.5 | 16.48 | 13.88 | 15.34 | +5.94% | 266,760 | 400,805,824 |
| 2024-04-29 | 12.5 | 14.48 | 12.5 | 14.48 | +19.97% | 105,055 | 145,502,830 |
| 2024-04-26 | 11.95 | 12.25 | 11.77 | 12.07 | +2.55% | 51,179 | 61,552,793 |
| 2024-04-25 | 11.95 | 11.99 | 11.67 | 11.77 | -0.76% | 44,936 | 53,157,852 |
| 2024-04-24 | 11.72 | 11.96 | 11.52 | 11.86 | +2.95% | 53,522 | 63,237,237 |
| 2024-04-23 | 11.2 | 11.84 | 11.15 | 11.52 | +3.69% | 48,894 | 56,482,941 |
| 2024-04-22 | 11.07 | 11.31 | 10.65 | 11.11 | -1.16% | 31,727 | 35,019,961 |
| 2024-04-19 | 11.53 | 11.55 | 11.11 | 11.24 | -2.85% | 35,976 | 40,646,009 |
| 2024-04-18 | 11.99 | 11.99 | 11.23 | 11.57 | -1.53% | 54,019 | 62,271,243 |
| 2024-04-17 | 10.74 | 11.78 | 10.74 | 11.75 | +12.44% | 62,478 | 71,330,120 |
| 2024-04-16 | 11.58 | 11.62 | 9.81 | 10.45 | -10.84% | 66,100 | 70,559,872 |
| 2024-04-15 | 12.33 | 12.54 | 11.41 | 11.72 | -5.86% | 57,959 | 68,129,800 |
| 2024-04-12 | 12.57 | 12.78 | 12.42 | 12.45 | -1.5% | 38,264 | 48,109,752 |
| 2024-04-11 | 12.49 | 12.96 | 12.23 | 12.64 | +1.61% | 53,913 | 68,721,837 |
| 2024-04-10 | 12.93 | 12.96 | 12.32 | 12.44 | -3.94% | 52,964 | 66,293,853 |
| 2024-04-09 | 13.13 | 13.37 | 12.92 | 12.95 | -1.37% | 41,765 | 54,711,970 |
| 2024-04-08 | 13.96 | 13.97 | 13.12 | 13.13 | -2.31% | 46,164 | 61,544,022 |
| 2024-04-03 | 13.96 | 13.96 | 13.36 | 13.44 | -4% | 50,014 | 67,674,210 |
| 2024-04-02 | 14.54 | 14.7 | 13.91 | 14 | -3.98% | 70,043 | 98,891,965 |
| 2024-04-01 | 14.31 | 14.97 | 14.31 | 14.58 | +5.65% | 85,410 | 124,794,761 |
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：