股票概览
14.39
+5.73%
+0.78
13.62
开盘价
14.64
最高价
13.45
最低价
279,925
成交量
数据更新至: 2024-06-28
技术指标
13.88
MA5 (5日均线)
14.25
MA10 (10日均线)
14.33
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 | 13.62 | 14.64 | 13.45 | 14.39 | +5.73% | 279,925 | 399,909,321 |
| 2024-06-27 | 14.3 | 14.4 | 13.58 | 13.61 | -4.29% | 168,807 | 234,588,116 |
| 2024-06-26 | 13.41 | 14.25 | 13.32 | 14.22 | +5.8% | 173,402 | 240,327,555 |
| 2024-06-25 | 13.8 | 14.03 | 13.42 | 13.44 | -2.25% | 166,185 | 227,436,863 |
| 2024-06-24 | 14.36 | 14.37 | 13.74 | 13.75 | -4.45% | 166,754 | 233,707,050 |
| 2024-06-21 | 14.2 | 14.57 | 14.07 | 14.39 | +0.56% | 128,876 | 185,310,246 |
| 2024-06-20 | 14.91 | 15.25 | 14.21 | 14.31 | -5.42% | 266,087 | 392,234,115 |
| 2024-06-19 | 14.51 | 15.37 | 14.05 | 15.13 | +4.27% | 392,450 | 581,916,410 |
| 2024-06-18 | 14.78 | 15.07 | 14.35 | 14.51 | -1.76% | 214,519 | 315,241,624 |
| 2024-06-17 | 14.34 | 14.99 | 14.28 | 14.77 | +2.29% | 172,634 | 254,353,154 |
| 2024-06-14 | 14.33 | 14.48 | 14.06 | 14.44 | +0.7% | 98,886 | 141,466,513 |
| 2024-06-13 | 14.43 | 14.51 | 14.02 | 14.34 | -0.62% | 114,361 | 163,417,340 |
| 2024-06-12 | 14.5 | 14.68 | 14.3 | 14.43 | +0.35% | 113,697 | 165,061,323 |
| 2024-06-11 | 14.3 | 14.41 | 13.87 | 14.38 | +0.7% | 103,593 | 146,144,496 |
| 2024-06-07 | 13.95 | 14.7 | 13.95 | 14.28 | +2.81% | 112,982 | 161,634,765 |
| 2024-06-06 | 14.08 | 14.29 | 13.71 | 13.89 | -1.84% | 116,224 | 162,518,631 |
| 2024-06-05 | 14.79 | 14.79 | 14.06 | 14.15 | -3.54% | 118,111 | 170,188,162 |
| 2024-06-04 | 15 | 15.2 | 14.46 | 14.67 | -1.41% | 155,001 | 228,812,044 |
| 2024-06-03 | 14.89 | 15 | 14.6 | 14.88 | +1.36% | 148,548 | 220,569,637 |
| 2024-05-31 | 14.54 | 14.95 | 14.5 | 14.68 | +0.96% | 115,076 | 169,825,399 |
| 2024-05-30 | 14.08 | 14.73 | 13.95 | 14.54 | +2.76% | 155,347 | 225,247,961 |
| 2024-05-29 | 14.08 | 14.42 | 13.8 | 14.15 | +0.35% | 117,351 | 165,072,535 |
| 2024-05-28 | 14.12 | 14.46 | 13.88 | 14.1 | +0.64% | 113,993 | 162,417,703 |
| 2024-05-27 | 13.98 | 14.04 | 13.59 | 14.01 | +0.86% | 129,114 | 178,258,004 |
| 2024-05-24 | 14.43 | 14.52 | 13.8 | 13.89 | -4.34% | 162,850 | 228,185,502 |
| 2024-05-23 | 14.62 | 14.86 | 14.39 | 14.52 | -1.69% | 81,775 | 118,915,387 |
| 2024-05-22 | 14.52 | 15.03 | 14.52 | 14.77 | +0.96% | 111,693 | 165,351,076 |
| 2024-05-21 | 14.88 | 14.9 | 14.38 | 14.63 | -1.01% | 82,106 | 119,439,151 |
| 2024-05-20 | 14.71 | 15.05 | 14.56 | 14.78 | +0.07% | 104,201 | 153,730,971 |
| 2024-05-17 | 14.51 | 14.83 | 14.35 | 14.77 | +1.16% | 99,416 | 145,452,176 |
| 2024-05-16 | 14.8 | 14.96 | 14.54 | 14.6 | -1.08% | 88,129 | 129,332,876 |
| 2024-05-15 | 14.72 | 15.38 | 14.7 | 14.76 | -0.81% | 105,877 | 158,892,497 |
| 2024-05-14 | 14.65 | 15.03 | 14.64 | 14.88 | +1.92% | 119,115 | 177,287,896 |
| 2024-05-13 | 15.24 | 15.24 | 14.5 | 14.6 | -5.26% | 198,660 | 294,287,493 |
| 2024-05-10 | 15.68 | 15.83 | 15.3 | 15.41 | -0.45% | 109,887 | 171,216,791 |
| 2024-05-09 | 15.2 | 15.65 | 15.1 | 15.48 | +2.04% | 126,829 | 195,142,968 |
| 2024-05-08 | 15.49 | 15.57 | 15 | 15.17 | -2.26% | 134,632 | 204,566,833 |
| 2024-05-07 | 15.6 | 15.82 | 15.22 | 15.52 | +0.32% | 142,437 | 220,667,921 |
| 2024-05-06 | 15.6 | 15.86 | 15.31 | 15.47 | -0.06% | 213,584 | 333,274,422 |
| 2024-04-30 | 15.36 | 15.69 | 14.96 | 15.48 | +1.78% | 203,906 | 313,822,541 |
| 2024-04-29 | 14.88 | 15.51 | 14.74 | 15.21 | +7.34% | 335,525 | 507,063,647 |
| 2024-04-26 | 14.28 | 14.74 | 14.02 | 14.17 | -0.07% | 173,929 | 250,333,901 |
| 2024-04-25 | 13.8 | 14.37 | 13.8 | 14.18 | +1.79% | 98,743 | 139,970,724 |
| 2024-04-24 | 13.8 | 14.06 | 13.76 | 13.93 | +0.94% | 75,039 | 104,229,890 |
| 2024-04-23 | 13.4 | 14.01 | 13.32 | 13.8 | +2.99% | 102,335 | 140,073,360 |
| 2024-04-22 | 13.45 | 13.76 | 13.18 | 13.4 | -0.74% | 93,749 | 126,250,319 |
| 2024-04-19 | 14.16 | 14.23 | 13.2 | 13.5 | -5.53% | 216,846 | 294,968,656 |
| 2024-04-18 | 14.38 | 14.74 | 14.13 | 14.29 | -0.76% | 116,636 | 168,356,556 |
| 2024-04-17 | 13.9 | 14.4 | 13.81 | 14.4 | +5.42% | 156,874 | 222,159,368 |
| 2024-04-16 | 14.1 | 14.17 | 13.5 | 13.66 | -3.12% | 158,626 | 218,581,195 |
| 2024-04-15 | 14.08 | 14.33 | 13.72 | 14.1 | +0.71% | 149,136 | 209,766,187 |
| 2024-04-12 | 13.99 | 14.28 | 13.86 | 14 | +0.79% | 103,060 | 145,265,880 |
| 2024-04-11 | 14 | 14.41 | 13.89 | 13.89 | -1.14% | 94,167 | 133,112,172 |
| 2024-04-10 | 14.42 | 14.42 | 13.76 | 14.05 | -2.7% | 137,253 | 192,341,000 |
| 2024-04-09 | 14.01 | 14.65 | 14.01 | 14.44 | +2.85% | 113,431 | 162,802,595 |
| 2024-04-08 | 14.33 | 14.52 | 14.02 | 14.04 | -2.02% | 113,362 | 161,403,562 |
| 2024-04-03 | 14.45 | 14.67 | 14.25 | 14.33 | -2.45% | 157,427 | 226,406,818 |
| 2024-04-02 | 15.15 | 15.55 | 14.15 | 14.69 | -2.33% | 298,947 | 440,245,003 |
| 2024-04-01 | 14.76 | 15.09 | 14.35 | 15.04 | +1.97% | 252,181 | 371,852,320 |
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：