股票概览
14.49
+2.33%
+0.33
13.95
开盘价
14.8
最高价
13.9
最低价
76,186
成交量
数据更新至: 2024-06-28
技术指标
14.10
MA5 (5日均线)
14.43
MA10 (10日均线)
14.82
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 | 13.95 | 14.8 | 13.9 | 14.49 | +2.33% | 76,186 | 110,375,353 |
| 2024-06-27 | 14.13 | 14.79 | 14.01 | 14.16 | -0.21% | 58,844 | 84,295,847 |
| 2024-06-26 | 13.77 | 14.23 | 13.6 | 14.19 | +3.05% | 42,032 | 58,795,999 |
| 2024-06-25 | 13.88 | 14.02 | 13.57 | 13.77 | -0.79% | 33,403 | 46,082,151 |
| 2024-06-24 | 14.46 | 14.52 | 13.84 | 13.88 | -4.6% | 48,927 | 68,919,139 |
| 2024-06-21 | 14.47 | 14.63 | 14.32 | 14.55 | +0.55% | 27,442 | 39,775,934 |
| 2024-06-20 | 14.85 | 14.94 | 14.44 | 14.47 | -2.43% | 45,477 | 66,748,613 |
| 2024-06-19 | 15.11 | 15.16 | 14.82 | 14.83 | -1.85% | 42,442 | 63,358,235 |
| 2024-06-18 | 14.94 | 15.18 | 14.9 | 15.11 | +1.55% | 43,692 | 65,760,024 |
| 2024-06-17 | 14.91 | 15.03 | 14.81 | 14.88 | -1.06% | 29,949 | 44,733,727 |
| 2024-06-14 | 14.95 | 15.1 | 14.85 | 15.04 | +0.47% | 33,681 | 50,489,477 |
| 2024-06-13 | 14.98 | 15.14 | 14.94 | 14.97 | -0.07% | 38,992 | 58,582,537 |
| 2024-06-12 | 14.75 | 15.12 | 14.75 | 14.98 | +0.88% | 42,773 | 64,127,786 |
| 2024-06-11 | 14.76 | 14.92 | 14.53 | 14.85 | -0.67% | 51,049 | 75,016,382 |
| 2024-06-07 | 14.73 | 15.52 | 14.71 | 14.95 | +2.4% | 68,642 | 103,282,730 |
| 2024-06-06 | 15.52 | 15.56 | 14.56 | 14.6 | -6.05% | 92,248 | 137,198,902 |
| 2024-06-05 | 15.75 | 16.07 | 15.52 | 15.54 | -2.63% | 65,692 | 103,845,394 |
| 2024-06-04 | 15.68 | 16.02 | 15.63 | 15.96 | +2.11% | 71,966 | 114,127,169 |
| 2024-06-03 | 15.55 | 15.85 | 15.33 | 15.63 | +0.06% | 55,534 | 86,551,587 |
| 2024-05-31 | 15.41 | 15.8 | 15.41 | 15.62 | +0.64% | 48,636 | 76,032,335 |
| 2024-05-30 | 15.35 | 15.97 | 15.33 | 15.52 | 0% | 63,153 | 98,837,249 |
| 2024-05-29 | 15.58 | 15.84 | 15.45 | 15.52 | +0.26% | 41,775 | 65,144,450 |
| 2024-05-28 | 15.59 | 15.76 | 15.48 | 15.48 | -1.71% | 45,480 | 71,069,884 |
| 2024-05-27 | 15.93 | 15.99 | 15.36 | 15.75 | -1.13% | 69,380 | 108,319,727 |
| 2024-05-24 | 16.6 | 16.64 | 15.85 | 15.93 | -4.78% | 120,179 | 194,482,632 |
| 2024-05-23 | 16.52 | 17.16 | 16.3 | 16.73 | +1.89% | 161,884 | 272,174,387 |
| 2024-05-22 | 16.39 | 16.59 | 16.29 | 16.42 | -0.24% | 61,827 | 101,708,888 |
| 2024-05-21 | 16.64 | 16.78 | 16.35 | 16.46 | -2.14% | 79,239 | 130,904,311 |
| 2024-05-20 | 16.07 | 17.49 | 16.01 | 16.82 | +4.41% | 142,020 | 239,068,167 |
| 2024-05-17 | 15.92 | 16.13 | 15.82 | 16.11 | +0.88% | 53,602 | 85,668,676 |
| 2024-05-16 | 16.01 | 16.23 | 15.93 | 15.97 | -0.25% | 68,132 | 109,342,830 |
| 2024-05-15 | 16.61 | 16.72 | 15.95 | 16.01 | -4.19% | 111,687 | 180,681,469 |
| 2024-05-14 | 16.89 | 17.27 | 16.67 | 16.71 | -1.82% | 102,652 | 173,671,495 |
| 2024-05-13 | 17.15 | 17.39 | 16.7 | 17.02 | -2.24% | 114,020 | 194,511,992 |
| 2024-05-10 | 17 | 17.5 | 16.85 | 17.41 | +1.4% | 168,457 | 290,047,735 |
| 2024-05-09 | 16.68 | 17.22 | 16.54 | 17.17 | +3.43% | 140,919 | 239,522,370 |
| 2024-05-08 | 16.93 | 17.05 | 16.46 | 16.6 | -2.75% | 91,847 | 153,168,317 |
| 2024-05-07 | 16.69 | 17.19 | 16.61 | 17.07 | +1.79% | 123,387 | 209,731,002 |
| 2024-05-06 | 16.5 | 16.86 | 16.42 | 16.77 | +2.57% | 99,748 | 166,497,114 |
| 2024-04-30 | 16.96 | 17.09 | 16.26 | 16.35 | -3.54% | 123,120 | 204,628,971 |
| 2024-04-29 | 16.71 | 17.43 | 16.47 | 16.95 | 0% | 166,162 | 281,137,882 |
| 2024-04-26 | 16.77 | 17.16 | 16.63 | 16.95 | -0.82% | 168,113 | 284,131,682 |
| 2024-04-25 | 16.27 | 17.3 | 16.1 | 17.09 | +4.98% | 191,062 | 320,230,093 |
| 2024-04-24 | 16.22 | 16.42 | 15.93 | 16.28 | +0.37% | 125,613 | 203,358,089 |
| 2024-04-23 | 16.81 | 16.9 | 16 | 16.22 | -5.92% | 174,236 | 284,405,971 |
| 2024-04-22 | 16.48 | 18.08 | 16.42 | 17.24 | +3.17% | 248,631 | 432,003,750 |
| 2024-04-19 | 15.93 | 17.27 | 15.82 | 16.71 | +3.34% | 221,470 | 370,452,385 |
| 2024-04-18 | 16.17 | 16.76 | 15.91 | 16.17 | -1.88% | 172,120 | 280,847,340 |
| 2024-04-17 | 15.08 | 16.71 | 15.08 | 16.48 | +4.24% | 209,258 | 336,416,411 |
| 2024-04-16 | 15.96 | 17.26 | 15.59 | 15.81 | -2.65% | 270,924 | 447,427,083 |
| 2024-04-15 | 14.56 | 17 | 14.47 | 16.24 | +11.85% | 243,945 | 390,509,135 |
| 2024-04-12 | 14.8 | 14.9 | 14.45 | 14.52 | -1.69% | 31,594 | 46,399,946 |
| 2024-04-11 | 14.6 | 15.09 | 14.52 | 14.77 | +0.07% | 35,044 | 52,215,028 |
| 2024-04-10 | 15.26 | 15.34 | 14.65 | 14.76 | -4.47% | 59,290 | 88,594,610 |
| 2024-04-09 | 15.05 | 15.46 | 14.73 | 15.45 | +2.52% | 54,689 | 82,422,297 |
| 2024-04-08 | 15.1 | 15.54 | 14.8 | 15.07 | -0.72% | 52,351 | 79,554,318 |
| 2024-04-03 | 15.32 | 15.58 | 15.08 | 15.18 | -1.62% | 56,278 | 86,294,350 |
| 2024-04-02 | 15.51 | 15.71 | 15.26 | 15.43 | -1.28% | 54,305 | 84,260,191 |
| 2024-04-01 | 15.44 | 15.69 | 15.3 | 15.63 | +0.9% | 64,611 | 99,929,637 |
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：