股票概览
13.98
-0.57%
-0.08
14.09
开盘价
14.56
最高价
13.94
最低价
95,724
成交量
数据更新至: 2024-06-28
技术指标
14.23
MA5 (5日均线)
14.82
MA10 (10日均线)
15.23
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 | 14.09 | 14.56 | 13.94 | 13.98 | -0.57% | 95,724 | 136,192,922 |
| 2024-06-27 | 14.81 | 14.87 | 14.03 | 14.06 | -5.13% | 80,728 | 115,685,423 |
| 2024-06-26 | 13.98 | 14.89 | 13.76 | 14.82 | +5.78% | 99,816 | 143,878,397 |
| 2024-06-25 | 14.33 | 14.49 | 13.81 | 14.01 | -1.89% | 71,185 | 100,352,587 |
| 2024-06-24 | 14.8 | 14.9 | 14.09 | 14.28 | -4.35% | 98,216 | 141,156,803 |
| 2024-06-21 | 14.93 | 15.16 | 14.71 | 14.93 | -0.13% | 72,497 | 108,584,354 |
| 2024-06-20 | 15.55 | 15.69 | 14.93 | 14.95 | -3.86% | 98,318 | 149,124,817 |
| 2024-06-19 | 15.97 | 16.04 | 15.5 | 15.55 | -2.63% | 79,848 | 125,370,354 |
| 2024-06-18 | 15.73 | 16.29 | 15.68 | 15.97 | +2.37% | 98,734 | 158,219,160 |
| 2024-06-17 | 15.85 | 15.91 | 15.59 | 15.6 | -1.76% | 99,774 | 156,701,210 |
| 2024-06-14 | 16.3 | 16.3 | 15.86 | 15.88 | -1.61% | 110,620 | 177,323,287 |
| 2024-06-13 | 15.95 | 16.55 | 15.95 | 16.14 | +1.19% | 167,807 | 271,623,182 |
| 2024-06-12 | 15.08 | 16.09 | 15.02 | 15.95 | +5.77% | 186,714 | 293,389,453 |
| 2024-06-11 | 15.22 | 15.49 | 14.84 | 15.08 | -0.92% | 171,590 | 259,507,677 |
| 2024-06-07 | 14.12 | 15.22 | 14.12 | 15.22 | +9.97% | 187,643 | 276,829,294 |
| 2024-06-06 | 14.57 | 14.68 | 13.64 | 13.84 | -5.46% | 193,853 | 271,732,767 |
| 2024-06-05 | 15.09 | 15.4 | 14.57 | 14.64 | -4.06% | 152,575 | 228,366,671 |
| 2024-06-04 | 16.4 | 16.42 | 14.86 | 15.26 | -6.67% | 273,171 | 421,522,058 |
| 2024-06-03 | 18 | 18.06 | 16.24 | 16.35 | -9.37% | 240,820 | 404,703,947 |
| 2024-05-31 | 17.94 | 18.26 | 17.83 | 18.04 | +0.5% | 59,357 | 107,109,415 |
| 2024-05-30 | 18.5 | 18.53 | 17.93 | 17.95 | -3.86% | 79,045 | 143,799,899 |
| 2024-05-29 | 18.57 | 18.75 | 18.38 | 18.67 | +0.54% | 59,529 | 110,401,887 |
| 2024-05-28 | 18.81 | 19.16 | 18.52 | 18.57 | -1.8% | 85,422 | 160,536,261 |
| 2024-05-27 | 19.6 | 19.78 | 18.6 | 18.91 | -3.37% | 113,682 | 215,634,732 |
| 2024-05-24 | 19.35 | 19.82 | 19.08 | 19.57 | +0.72% | 102,729 | 200,645,611 |
| 2024-05-23 | 20.37 | 20.54 | 19.42 | 19.43 | -5.91% | 143,869 | 284,217,738 |
| 2024-05-22 | 20.53 | 21.08 | 20.36 | 20.65 | -0.58% | 91,734 | 189,372,415 |
| 2024-05-21 | 21.65 | 21.77 | 20.75 | 20.77 | -4.15% | 93,934 | 198,844,679 |
| 2024-05-20 | 21.35 | 21.99 | 21 | 21.67 | +0.93% | 134,780 | 289,706,096 |
| 2024-05-17 | 21.3 | 21.87 | 21.15 | 21.47 | +0.56% | 115,781 | 248,482,731 |
| 2024-05-16 | 22.57 | 22.57 | 21.25 | 21.35 | -1.61% | 178,118 | 386,702,000 |
| 2024-05-15 | 19.89 | 21.7 | 19.89 | 21.7 | +9.98% | 224,961 | 472,772,021 |
| 2024-05-14 | 19.69 | 20.08 | 19.22 | 19.73 | -0.2% | 149,220 | 292,246,892 |
| 2024-05-13 | 20.08 | 21.04 | 19.56 | 19.77 | -2.99% | 179,176 | 364,050,066 |
| 2024-05-10 | 21.87 | 22.1 | 20.1 | 20.38 | -7.91% | 252,735 | 529,919,565 |
| 2024-05-09 | 23.37 | 23.37 | 22.1 | 22.13 | -4.78% | 169,113 | 382,344,841 |
| 2024-05-08 | 23.81 | 23.81 | 22.3 | 23.24 | -2.96% | 120,087 | 279,369,759 |
| 2024-05-07 | 23.85 | 24.16 | 23.61 | 23.95 | +0.04% | 85,969 | 205,242,721 |
| 2024-05-06 | 24.55 | 24.63 | 23.8 | 23.94 | -1.89% | 95,178 | 228,963,845 |
| 2024-04-30 | 24.95 | 25.38 | 23.6 | 24.4 | -2.2% | 199,091 | 485,315,591 |
| 2024-04-29 | 23.5 | 25 | 23.1 | 24.95 | +5.05% | 220,588 | 536,519,363 |
| 2024-04-26 | 24 | 24.09 | 23.5 | 23.75 | -0.08% | 146,973 | 350,099,941 |
| 2024-04-25 | 24 | 24.18 | 23.3 | 23.77 | -1.33% | 106,604 | 253,991,695 |
| 2024-04-24 | 23.7 | 24.24 | 22.51 | 24.09 | +1.09% | 156,802 | 368,623,704 |
| 2024-04-23 | 23.8 | 24.8 | 23.61 | 23.83 | +1.49% | 173,276 | 419,367,563 |
| 2024-04-22 | 23.52 | 23.9 | 23.18 | 23.48 | +0.09% | 90,338 | 213,006,545 |
| 2024-04-19 | 23.45 | 24.02 | 23.1 | 23.46 | -0.38% | 141,986 | 334,182,152 |
| 2024-04-18 | 22.5 | 24.6 | 22.45 | 23.55 | +4.2% | 199,955 | 471,929,165 |
| 2024-04-17 | 22.01 | 23.07 | 21.58 | 22.6 | +2.73% | 135,362 | 305,505,894 |
| 2024-04-16 | 22.56 | 22.73 | 20.72 | 22 | -3% | 168,838 | 366,469,162 |
| 2024-04-15 | 23.88 | 24.09 | 21.6 | 22.68 | -4.51% | 182,303 | 413,485,177 |
| 2024-04-12 | 21.9 | 24.11 | 21.83 | 23.75 | +7.91% | 210,475 | 491,038,755 |
| 2024-04-11 | 21 | 22.65 | 21 | 22.01 | +3.04% | 143,275 | 316,503,001 |
| 2024-04-10 | 23.37 | 23.76 | 21.36 | 21.36 | -9.99% | 266,515 | 588,453,887 |
| 2024-04-09 | 23.1 | 24.5 | 23.1 | 23.73 | +1.37% | 181,337 | 431,464,937 |
| 2024-04-08 | 23.48 | 25.04 | 23.23 | 23.41 | -1.97% | 248,239 | 597,991,873 |
| 2024-04-03 | 22.25 | 24.09 | 22 | 23.88 | +9.04% | 368,066 | 859,007,890 |
| 2024-04-02 | 21.88 | 22.09 | 21.12 | 21.9 | +0.6% | 122,857 | 266,221,559 |
| 2024-04-01 | 21.8 | 22.33 | 21.62 | 21.77 | -1% | 112,028 | 244,398,243 |
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：