股票概览
14.15
+1.8%
+0.25
13.8
开盘价
14.5
最高价
13.51
最低价
184,820
成交量
数据更新至: 2024-06-28
技术指标
14.70
MA5 (5日均线)
15.42
MA10 (10日均线)
14.27
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 | 13.8 | 14.5 | 13.51 | 14.15 | +1.8% | 184,820 | 261,620,148 |
| 2024-06-27 | 15.2 | 15.46 | 13.86 | 13.9 | -11.18% | 254,690 | 377,592,231 |
| 2024-06-26 | 14.78 | 15.88 | 14.4 | 15.65 | +2.96% | 296,599 | 451,015,500 |
| 2024-06-25 | 14.63 | 15.29 | 14.1 | 15.2 | +4.25% | 260,790 | 385,288,689 |
| 2024-06-24 | 14.53 | 15.22 | 14.43 | 14.58 | -1.29% | 199,991 | 296,919,350 |
| 2024-06-21 | 15.19 | 15.3 | 14.27 | 14.77 | -5.56% | 247,179 | 365,868,072 |
| 2024-06-20 | 15.8 | 16.66 | 15.48 | 15.64 | -3.64% | 312,479 | 502,419,665 |
| 2024-06-19 | 16.99 | 17.18 | 16.13 | 16.23 | -7.15% | 369,029 | 610,757,955 |
| 2024-06-18 | 15.8 | 18.6 | 15.65 | 17.48 | +5.43% | 440,553 | 732,900,173 |
| 2024-06-17 | 14.46 | 17 | 14.22 | 16.58 | +13.33% | 396,835 | 610,171,434 |
| 2024-06-14 | 13.6 | 15.27 | 13.35 | 14.63 | +5.25% | 318,849 | 456,305,423 |
| 2024-06-13 | 14.3 | 14.78 | 13.8 | 13.9 | -5.25% | 277,093 | 395,893,412 |
| 2024-06-12 | 13.7 | 15.18 | 13.7 | 14.67 | +3.67% | 295,777 | 422,030,843 |
| 2024-06-11 | 14.04 | 14.32 | 13.11 | 14.15 | -1.53% | 260,282 | 357,766,653 |
| 2024-06-07 | 13.54 | 14.66 | 13.32 | 14.37 | +7.96% | 377,598 | 533,975,870 |
| 2024-06-06 | 11.17 | 13.31 | 11.17 | 13.31 | +20.02% | 158,110 | 202,441,952 |
| 2024-06-05 | 11.33 | 11.47 | 11.09 | 11.09 | -2.63% | 42,047 | 47,280,761 |
| 2024-06-04 | 11.86 | 11.98 | 11.16 | 11.39 | -5.32% | 82,646 | 94,585,075 |
| 2024-06-03 | 11.81 | 12.11 | 11.58 | 12.03 | +2.21% | 71,288 | 84,944,494 |
| 2024-05-31 | 11.55 | 11.97 | 11.51 | 11.77 | +1.82% | 45,231 | 53,394,123 |
| 2024-05-30 | 11.24 | 11.65 | 11.12 | 11.56 | +0.7% | 40,641 | 46,680,705 |
| 2024-05-29 | 11.35 | 11.71 | 11.32 | 11.48 | +0.35% | 26,108 | 30,147,095 |
| 2024-05-28 | 11.54 | 11.84 | 11.32 | 11.44 | -1.21% | 26,922 | 31,210,899 |
| 2024-05-27 | 11.7 | 11.72 | 11.2 | 11.58 | -0.17% | 23,055 | 26,268,480 |
| 2024-05-24 | 11.75 | 11.85 | 11.57 | 11.6 | -1.69% | 22,783 | 26,663,608 |
| 2024-05-23 | 11.98 | 12.04 | 11.76 | 11.8 | -1.5% | 24,012 | 28,522,694 |
| 2024-05-22 | 11.87 | 12.01 | 11.76 | 11.98 | +0.93% | 24,494 | 29,212,419 |
| 2024-05-21 | 11.95 | 11.95 | 11.7 | 11.87 | +0.25% | 22,634 | 26,801,744 |
| 2024-05-20 | 11.82 | 11.9 | 11.69 | 11.84 | +0.34% | 26,855 | 31,721,253 |
| 2024-05-17 | 11.45 | 11.8 | 11.3 | 11.8 | +3.15% | 31,103 | 36,073,427 |
| 2024-05-16 | 11.19 | 11.51 | 11.19 | 11.44 | +2.42% | 29,013 | 33,173,949 |
| 2024-05-15 | 11.15 | 11.35 | 11 | 11.17 | 0% | 22,695 | 25,522,778 |
| 2024-05-14 | 11.2 | 11.4 | 11.09 | 11.17 | +1.18% | 20,813 | 23,346,298 |
| 2024-05-13 | 11.42 | 11.42 | 11 | 11.04 | -3.92% | 28,932 | 32,231,471 |
| 2024-05-10 | 11.99 | 12 | 11.46 | 11.49 | -4.01% | 37,213 | 43,227,920 |
| 2024-05-09 | 11.92 | 12.1 | 11.86 | 11.97 | +0.93% | 26,214 | 31,443,943 |
| 2024-05-08 | 12.02 | 12.1 | 11.82 | 11.86 | -1.9% | 25,386 | 30,247,258 |
| 2024-05-07 | 12.13 | 12.22 | 12.02 | 12.09 | -0.17% | 28,079 | 33,992,021 |
| 2024-05-06 | 12.1 | 12.21 | 11.98 | 12.11 | +1.17% | 32,233 | 38,965,855 |
| 2024-04-30 | 12.18 | 12.2 | 11.82 | 11.97 | -1.48% | 33,954 | 40,775,363 |
| 2024-04-29 | 11.71 | 12.19 | 11.66 | 12.15 | +2.45% | 42,093 | 50,490,477 |
| 2024-04-26 | 11.45 | 11.96 | 11.37 | 11.86 | +2.95% | 49,645 | 58,373,352 |
| 2024-04-25 | 11.53 | 11.69 | 11.4 | 11.52 | -0.52% | 38,359 | 44,342,971 |
| 2024-04-24 | 11.21 | 11.86 | 11.11 | 11.58 | +3.67% | 62,132 | 71,175,803 |
| 2024-04-23 | 10.99 | 11.28 | 10.99 | 11.17 | +1.09% | 29,467 | 32,978,803 |
| 2024-04-22 | 11 | 11.19 | 10.55 | 11.05 | -1.43% | 33,770 | 37,011,173 |
| 2024-04-19 | 11.39 | 11.45 | 11.11 | 11.21 | -2.1% | 43,040 | 48,330,245 |
| 2024-04-18 | 11.63 | 11.77 | 11.25 | 11.45 | -2.14% | 57,467 | 66,210,539 |
| 2024-04-17 | 11.5 | 11.8 | 11.1 | 11.7 | +7.93% | 79,711 | 91,469,674 |
| 2024-04-16 | 12 | 12.05 | 10.65 | 10.84 | -10.19% | 81,084 | 89,910,671 |
| 2024-04-15 | 12.6 | 12.78 | 11.61 | 12.07 | -5.41% | 84,517 | 101,984,924 |
| 2024-04-12 | 12.22 | 13.14 | 12.02 | 12.76 | +5.28% | 53,952 | 66,958,282 |
| 2024-04-11 | 12.07 | 12.36 | 12.02 | 12.12 | -0.25% | 19,398 | 23,718,501 |
| 2024-04-10 | 12.58 | 12.58 | 12.02 | 12.15 | -3.34% | 23,175 | 28,297,700 |
| 2024-04-09 | 12.45 | 12.65 | 12.37 | 12.57 | +1.05% | 18,880 | 23,647,267 |
| 2024-04-08 | 12.92 | 13 | 12.44 | 12.44 | -4.75% | 31,022 | 39,196,861 |
| 2024-04-03 | 13.19 | 13.25 | 12.8 | 13.06 | -0.91% | 35,671 | 46,448,426 |
| 2024-04-02 | 13.39 | 13.44 | 13.06 | 13.18 | -1.72% | 39,410 | 52,166,851 |
| 2024-04-01 | 13.22 | 13.52 | 13.13 | 13.41 | +2.05% | 53,635 | 71,746,456 |
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：