股票概览
14.15
+2.09%
+0.29
13.86
开盘价
14.2
最高价
13.76
最低价
52,710
成交量
数据更新至: 2024-06-28
技术指标
13.84
MA5 (5日均线)
14.08
MA10 (10日均线)
14.45
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 | 13.86 | 14.2 | 13.76 | 14.15 | +2.09% | 52,710 | 74,163,967 |
| 2024-06-27 | 13.7 | 14.01 | 13.61 | 13.86 | +0.65% | 63,241 | 87,492,135 |
| 2024-06-26 | 13.69 | 13.78 | 13.53 | 13.77 | +0.58% | 40,106 | 54,763,317 |
| 2024-06-25 | 13.71 | 13.82 | 13.65 | 13.69 | -0.15% | 35,058 | 48,165,628 |
| 2024-06-24 | 14.22 | 14.22 | 13.71 | 13.71 | -3.59% | 59,231 | 82,048,294 |
| 2024-06-21 | 14.2 | 14.34 | 14.14 | 14.22 | +0.14% | 27,899 | 39,728,613 |
| 2024-06-20 | 14.28 | 14.41 | 14.1 | 14.2 | -0.49% | 60,077 | 85,509,752 |
| 2024-06-19 | 14.49 | 14.66 | 14.26 | 14.27 | -1.52% | 54,449 | 78,639,940 |
| 2024-06-18 | 14.5 | 14.56 | 14.38 | 14.49 | +0.07% | 38,679 | 55,955,936 |
| 2024-06-17 | 14.73 | 14.94 | 14.46 | 14.48 | -2.82% | 64,095 | 93,852,983 |
| 2024-06-14 | 14.63 | 15.02 | 14.61 | 14.9 | +1.36% | 73,817 | 109,748,102 |
| 2024-06-13 | 14.78 | 14.9 | 14.66 | 14.7 | -1.08% | 49,690 | 73,239,508 |
| 2024-06-12 | 14.39 | 14.96 | 14.38 | 14.86 | +2.62% | 76,760 | 112,682,215 |
| 2024-06-11 | 14.57 | 14.72 | 14.31 | 14.48 | -1.43% | 55,249 | 79,749,052 |
| 2024-06-07 | 14.72 | 14.77 | 14.46 | 14.69 | +0.2% | 61,647 | 90,094,177 |
| 2024-06-06 | 14.53 | 14.81 | 14.5 | 14.66 | +1.17% | 60,864 | 89,280,252 |
| 2024-06-05 | 14.93 | 15.02 | 14.47 | 14.49 | -3.08% | 72,874 | 107,295,046 |
| 2024-06-04 | 15 | 15.05 | 14.74 | 14.95 | -0.93% | 60,553 | 90,185,329 |
| 2024-06-03 | 15.41 | 15.51 | 14.94 | 15.09 | -2.08% | 115,424 | 175,641,421 |
| 2024-05-31 | 15.06 | 15.6 | 14.94 | 15.41 | +3.77% | 147,766 | 226,954,213 |
| 2024-05-30 | 14.95 | 15.14 | 14.82 | 14.85 | -0.67% | 87,282 | 130,680,945 |
| 2024-05-29 | 14.77 | 15.15 | 14.62 | 14.95 | +1.29% | 83,949 | 125,589,089 |
| 2024-05-28 | 14.83 | 14.98 | 14.72 | 14.76 | -0.81% | 59,149 | 87,824,552 |
| 2024-05-27 | 14.69 | 15.02 | 14.67 | 14.88 | +1.85% | 74,544 | 110,448,035 |
| 2024-05-24 | 14.65 | 14.96 | 14.61 | 14.61 | -0.27% | 51,641 | 76,203,156 |
| 2024-05-23 | 14.91 | 15.02 | 14.59 | 14.65 | -2.07% | 60,564 | 89,426,202 |
| 2024-05-22 | 14.98 | 15.25 | 14.94 | 14.96 | -0.07% | 86,920 | 131,198,357 |
| 2024-05-21 | 14.76 | 15.04 | 14.76 | 14.97 | +0.94% | 80,954 | 120,863,213 |
| 2024-05-20 | 14.34 | 14.97 | 14.33 | 14.83 | +3.71% | 103,587 | 152,206,334 |
| 2024-05-17 | 14.29 | 14.32 | 14.13 | 14.3 | +0.49% | 38,524 | 54,789,244 |
| 2024-05-16 | 14.45 | 14.46 | 14.21 | 14.23 | -0.77% | 41,794 | 59,809,877 |
| 2024-05-15 | 14.32 | 14.52 | 14.26 | 14.34 | -0.49% | 36,438 | 52,475,891 |
| 2024-05-14 | 14.66 | 14.68 | 14.23 | 14.41 | -1.1% | 71,666 | 103,193,050 |
| 2024-05-13 | 14.59 | 14.65 | 14.32 | 14.57 | -0.27% | 49,066 | 71,301,282 |
| 2024-05-10 | 14.54 | 14.68 | 14.44 | 14.61 | +0.41% | 44,223 | 64,443,279 |
| 2024-05-09 | 14.45 | 14.63 | 14.39 | 14.55 | +0.34% | 49,900 | 72,540,978 |
| 2024-05-08 | 14.45 | 14.66 | 14.41 | 14.5 | +0.42% | 60,380 | 87,946,005 |
| 2024-05-07 | 14.39 | 14.52 | 14.3 | 14.44 | +0.35% | 41,926 | 60,401,560 |
| 2024-05-06 | 14.1 | 14.41 | 14.03 | 14.39 | +2.06% | 72,932 | 104,025,788 |
| 2024-04-30 | 14.11 | 14.22 | 14.04 | 14.1 | -0.07% | 58,094 | 82,084,688 |
| 2024-04-29 | 13.95 | 14.13 | 13.83 | 14.11 | +1.22% | 66,495 | 93,082,922 |
| 2024-04-26 | 13.93 | 14.11 | 13.76 | 13.94 | -0.29% | 63,192 | 87,591,350 |
| 2024-04-25 | 13.87 | 14.06 | 13.7 | 13.98 | +0.58% | 65,259 | 90,861,655 |
| 2024-04-24 | 13.91 | 13.99 | 13.68 | 13.9 | -0.14% | 59,112 | 81,589,920 |
| 2024-04-23 | 14.54 | 14.54 | 13.91 | 13.92 | -4.85% | 105,544 | 149,090,122 |
| 2024-04-22 | 15.05 | 15.18 | 14.6 | 14.63 | -3.05% | 73,329 | 108,780,228 |
| 2024-04-19 | 15.17 | 15.28 | 14.93 | 15.09 | +0.27% | 69,065 | 104,580,032 |
| 2024-04-18 | 15.03 | 15.41 | 14.99 | 15.05 | -0.13% | 72,425 | 109,599,887 |
| 2024-04-17 | 14.87 | 15.13 | 14.74 | 15.07 | +1.28% | 76,040 | 113,697,977 |
| 2024-04-16 | 15.09 | 15.29 | 14.72 | 14.88 | -1.33% | 100,343 | 150,635,207 |
| 2024-04-15 | 14.93 | 15.15 | 14.72 | 15.08 | +1.34% | 96,121 | 144,168,694 |
| 2024-04-12 | 14.88 | 15.02 | 14.68 | 14.88 | -0.13% | 58,973 | 87,593,950 |
| 2024-04-11 | 14.51 | 15.03 | 14.44 | 14.9 | +2.69% | 118,670 | 175,923,822 |
| 2024-04-10 | 14.43 | 14.63 | 14.35 | 14.51 | +0.48% | 66,306 | 96,360,951 |
| 2024-04-09 | 14.24 | 14.48 | 14.16 | 14.44 | +1.26% | 56,453 | 80,935,061 |
| 2024-04-08 | 14.44 | 14.72 | 14.24 | 14.26 | -1.25% | 92,074 | 133,372,516 |
| 2024-04-03 | 14.12 | 14.49 | 14.05 | 14.44 | +2.48% | 118,959 | 170,499,078 |
| 2024-04-02 | 14.03 | 14.18 | 13.99 | 14.09 | +0.14% | 56,599 | 79,753,126 |
| 2024-04-01 | 14.02 | 14.08 | 13.85 | 14.07 | -0.14% | 71,523 | 100,132,418 |
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：