股票概览
14.92
+3.25%
+0.47
14.35
开盘价
14.95
最高价
14.31
最低价
59,312
成交量
数据更新至: 2024-06-28
技术指标
14.32
MA5 (5日均线)
14.41
MA10 (10日均线)
14.37
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 | 14.35 | 14.95 | 14.31 | 14.92 | +3.25% | 59,312 | 87,130,119 |
| 2024-06-27 | 14.2 | 14.8 | 14.06 | 14.45 | +1.55% | 39,433 | 57,136,529 |
| 2024-06-26 | 14.15 | 14.33 | 13.86 | 14.23 | +0.14% | 27,710 | 39,012,894 |
| 2024-06-25 | 13.99 | 14.38 | 13.8 | 14.21 | +2.9% | 33,871 | 47,896,638 |
| 2024-06-24 | 14.07 | 14.48 | 13.68 | 13.81 | -5.22% | 43,625 | 60,905,151 |
| 2024-06-21 | 14.52 | 14.91 | 14.47 | 14.57 | -0.27% | 30,155 | 44,350,819 |
| 2024-06-20 | 14.6 | 14.78 | 14.3 | 14.61 | -0.27% | 31,727 | 46,128,401 |
| 2024-06-19 | 14.4 | 14.78 | 14.23 | 14.65 | +1.88% | 35,518 | 51,642,375 |
| 2024-06-18 | 14.28 | 14.45 | 14.24 | 14.38 | +0.49% | 18,341 | 26,315,501 |
| 2024-06-17 | 14.18 | 14.44 | 14.18 | 14.31 | -0.69% | 21,109 | 30,164,640 |
| 2024-06-14 | 14.21 | 14.7 | 14.14 | 14.41 | +0.77% | 29,339 | 42,431,339 |
| 2024-06-13 | 14.3 | 14.55 | 14.26 | 14.3 | -1.17% | 22,002 | 31,584,431 |
| 2024-06-12 | 13.88 | 14.47 | 13.88 | 14.47 | +3.28% | 30,250 | 43,000,806 |
| 2024-06-11 | 13.83 | 14.08 | 13.7 | 14.01 | -0.36% | 22,974 | 31,979,172 |
| 2024-06-07 | 13.8 | 14.12 | 13.8 | 14.06 | +1.3% | 24,769 | 34,631,967 |
| 2024-06-06 | 14.33 | 14.55 | 13.6 | 13.88 | -4.08% | 49,699 | 69,329,456 |
| 2024-06-05 | 14.53 | 14.86 | 14.4 | 14.47 | -1.56% | 34,545 | 50,605,792 |
| 2024-06-04 | 14.31 | 14.88 | 13.98 | 14.7 | +2.15% | 48,762 | 70,987,724 |
| 2024-06-03 | 14.51 | 14.69 | 14.13 | 14.39 | -1.24% | 38,127 | 54,849,913 |
| 2024-05-31 | 14.85 | 15.04 | 14.53 | 14.57 | -1.35% | 39,973 | 58,889,920 |
| 2024-05-30 | 15.18 | 15.18 | 14.72 | 14.77 | -3.97% | 58,489 | 86,841,472 |
| 2024-05-29 | 14.79 | 15.56 | 14.78 | 15.38 | +3.01% | 96,172 | 147,169,374 |
| 2024-05-28 | 14.25 | 15.49 | 14.25 | 14.93 | +1.84% | 96,368 | 142,899,040 |
| 2024-05-27 | 15.06 | 15.56 | 14.32 | 14.66 | +5.62% | 90,221 | 134,140,157 |
| 2024-05-24 | 13.54 | 13.98 | 13.46 | 13.88 | +1.68% | 49,175 | 67,947,746 |
| 2024-05-23 | 14.05 | 14.11 | 13.54 | 13.65 | -4.55% | 68,729 | 94,433,034 |
| 2024-05-22 | 14.66 | 14.8 | 14.15 | 14.3 | -4.03% | 96,397 | 138,405,821 |
| 2024-05-21 | 15.17 | 16.28 | 14.71 | 14.9 | -3.62% | 131,089 | 201,177,702 |
| 2024-05-20 | 15.16 | 16.58 | 15 | 15.46 | +6.62% | 174,669 | 273,661,343 |
| 2024-05-17 | 13.9 | 14.5 | 13.72 | 14.5 | +4.24% | 79,203 | 112,895,964 |
| 2024-05-16 | 13.47 | 14.2 | 13.41 | 13.91 | +3.19% | 52,006 | 72,228,235 |
| 2024-05-15 | 13.68 | 13.86 | 13.36 | 13.48 | -1.53% | 30,856 | 41,848,865 |
| 2024-05-14 | 13.33 | 14.17 | 13.29 | 13.69 | +2.7% | 47,864 | 65,971,848 |
| 2024-05-13 | 13.6 | 13.78 | 13.15 | 13.33 | -4.58% | 48,894 | 65,799,025 |
| 2024-05-10 | 13.45 | 14.55 | 13.4 | 13.97 | +3.18% | 79,353 | 110,772,188 |
| 2024-05-09 | 13.6 | 13.6 | 13.32 | 13.54 | +2.34% | 43,496 | 58,711,075 |
| 2024-05-08 | 13.48 | 13.48 | 13.1 | 13.23 | -1.49% | 25,438 | 33,681,430 |
| 2024-05-07 | 13.43 | 13.54 | 13.2 | 13.43 | +0.22% | 31,477 | 42,179,801 |
| 2024-05-06 | 13.67 | 13.75 | 13.31 | 13.4 | -1.47% | 41,782 | 56,096,597 |
| 2024-04-30 | 14.34 | 14.34 | 13.51 | 13.6 | -3.41% | 56,409 | 77,826,703 |
| 2024-04-29 | 13.83 | 14.28 | 13.6 | 14.08 | +0.79% | 62,221 | 87,216,920 |
| 2024-04-26 | 14.04 | 14.48 | 13.73 | 13.97 | -1.13% | 76,205 | 107,256,447 |
| 2024-04-25 | 14.45 | 15.02 | 13.9 | 14.13 | -7.89% | 110,856 | 158,366,519 |
| 2024-04-24 | 14.4 | 15.77 | 14.39 | 15.34 | +3.72% | 105,242 | 159,303,917 |
| 2024-04-23 | 14.8 | 15.28 | 14.48 | 14.79 | -3.65% | 112,684 | 166,649,235 |
| 2024-04-22 | 13.69 | 15.9 | 13.4 | 15.35 | +11.15% | 157,612 | 229,817,234 |
| 2024-04-19 | 13 | 13.97 | 12.69 | 13.81 | +2.14% | 109,499 | 144,407,649 |
| 2024-04-18 | 12.22 | 14.5 | 12.11 | 13.52 | +9.56% | 121,366 | 163,016,509 |
| 2024-04-17 | 11.97 | 12.58 | 11.95 | 12.34 | +5.2% | 60,368 | 74,383,802 |
| 2024-04-16 | 13.02 | 13.02 | 11.43 | 11.73 | -12.13% | 81,496 | 97,482,424 |
| 2024-04-15 | 13.68 | 13.98 | 13.06 | 13.35 | -5.12% | 107,236 | 144,285,306 |
| 2024-04-12 | 12.65 | 14.62 | 12.65 | 14.07 | +11.05% | 127,858 | 177,213,292 |
| 2024-04-11 | 12.55 | 12.85 | 12.31 | 12.67 | +0.8% | 30,254 | 38,263,614 |
| 2024-04-10 | 12.85 | 13.03 | 12.32 | 12.57 | -3.23% | 37,381 | 47,148,171 |
| 2024-04-09 | 12.23 | 13.04 | 12.23 | 12.99 | +5.1% | 50,173 | 64,002,227 |
| 2024-04-08 | 13.49 | 13.49 | 12.28 | 12.36 | -6.93% | 64,846 | 82,716,654 |
| 2024-04-03 | 14.01 | 14.01 | 13.11 | 13.28 | -4.87% | 44,359 | 59,907,429 |
| 2024-04-02 | 13.85 | 14.2 | 13.75 | 13.96 | +0.43% | 23,362 | 32,565,084 |
| 2024-04-01 | 13.46 | 13.91 | 13.46 | 13.9 | +2.66% | 20,796 | 28,511,930 |
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：