股票概览
14.14
+4.51%
+0.61
13.56
开盘价
14.3
最高价
13.47
最低价
34,700
成交量
数据更新至: 2024-06-28
技术指标
13.77
MA5 (5日均线)
14.19
MA10 (10日均线)
13.98
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 | 13.56 | 14.3 | 13.47 | 14.14 | +4.51% | 34,700 | 48,827,996 |
| 2024-06-27 | 13.81 | 14.08 | 13.53 | 13.53 | -2.66% | 19,851 | 27,372,911 |
| 2024-06-26 | 13.5 | 13.93 | 13.32 | 13.9 | +2.06% | 24,217 | 33,015,236 |
| 2024-06-25 | 13.5 | 14.14 | 13.46 | 13.62 | -0.22% | 37,202 | 51,251,317 |
| 2024-06-24 | 14.33 | 14.47 | 13.6 | 13.65 | -6.51% | 47,113 | 65,778,957 |
| 2024-06-21 | 14.03 | 14.81 | 13.6 | 14.6 | +3.03% | 59,989 | 85,332,121 |
| 2024-06-20 | 14.5 | 14.52 | 14.1 | 14.17 | -2.28% | 37,336 | 53,254,515 |
| 2024-06-19 | 14.83 | 14.96 | 14.45 | 14.5 | -2.88% | 52,620 | 76,924,594 |
| 2024-06-18 | 14.87 | 15.12 | 14.35 | 14.93 | +0.34% | 79,682 | 117,338,332 |
| 2024-06-17 | 14.65 | 14.94 | 14.31 | 14.88 | +0.4% | 88,147 | 128,553,147 |
| 2024-06-14 | 15.88 | 16.18 | 14.71 | 14.82 | -3.89% | 125,704 | 192,686,932 |
| 2024-06-13 | 14.26 | 15.42 | 13.87 | 15.42 | +9.99% | 90,744 | 133,779,466 |
| 2024-06-12 | 13.72 | 14.47 | 13.65 | 14.02 | +2.49% | 66,058 | 92,535,578 |
| 2024-06-11 | 14.04 | 14.27 | 13.5 | 13.68 | +2.78% | 65,688 | 91,136,690 |
| 2024-06-07 | 12.6 | 13.31 | 12.2 | 13.31 | +10% | 24,567 | 31,574,215 |
| 2024-06-06 | 12.99 | 13.03 | 11.96 | 12.1 | -6.92% | 24,633 | 30,406,272 |
| 2024-06-05 | 13.38 | 13.42 | 12.95 | 13 | -4.13% | 22,333 | 29,286,718 |
| 2024-06-04 | 13.61 | 13.62 | 13.1 | 13.56 | -1.02% | 25,025 | 33,492,685 |
| 2024-06-03 | 14.12 | 14.47 | 13.56 | 13.7 | -2% | 33,572 | 47,124,908 |
| 2024-05-31 | 13.99 | 14.04 | 13.77 | 13.98 | +0.79% | 11,289 | 15,719,882 |
| 2024-05-30 | 14 | 14.1 | 13.77 | 13.87 | -1.21% | 14,494 | 20,147,763 |
| 2024-05-29 | 14.3 | 14.38 | 13.93 | 14.04 | -1.96% | 22,465 | 31,660,471 |
| 2024-05-28 | 14.01 | 14.39 | 13.79 | 14.32 | +2.29% | 27,612 | 39,387,900 |
| 2024-05-27 | 13.95 | 14.05 | 13.65 | 14 | +0.65% | 15,589 | 21,601,840 |
| 2024-05-24 | 13.87 | 14.05 | 13.67 | 13.91 | +0.58% | 12,929 | 17,981,425 |
| 2024-05-23 | 13.88 | 14.04 | 13.75 | 13.83 | -0.93% | 14,701 | 20,393,267 |
| 2024-05-22 | 14.19 | 14.19 | 13.86 | 13.96 | -0.99% | 15,965 | 22,271,028 |
| 2024-05-21 | 14.19 | 14.37 | 13.9 | 14.1 | -1.12% | 25,032 | 35,139,590 |
| 2024-05-20 | 14.06 | 14.85 | 14.04 | 14.26 | +2.15% | 39,074 | 56,476,818 |
| 2024-05-17 | 13.84 | 13.98 | 13.76 | 13.96 | +0.94% | 12,424 | 17,239,437 |
| 2024-05-16 | 13.88 | 14.08 | 13.77 | 13.83 | -0.43% | 18,332 | 25,444,691 |
| 2024-05-15 | 14.12 | 14.25 | 13.88 | 13.89 | -1.63% | 19,182 | 27,020,199 |
| 2024-05-14 | 13.8 | 14.15 | 13.79 | 14.12 | +2.39% | 26,546 | 37,264,620 |
| 2024-05-13 | 13.73 | 14.16 | 13.46 | 13.79 | 0% | 30,185 | 41,805,995 |
| 2024-05-10 | 14.12 | 14.12 | 13.48 | 13.79 | -1.64% | 26,803 | 36,749,585 |
| 2024-05-09 | 13.58 | 14.07 | 13.56 | 14.02 | +2.79% | 27,465 | 38,284,632 |
| 2024-05-08 | 13.47 | 13.81 | 13.46 | 13.64 | +1.19% | 28,900 | 39,498,832 |
| 2024-05-07 | 13.61 | 13.61 | 13.26 | 13.48 | -0.15% | 28,861 | 38,655,234 |
| 2024-05-06 | 13.06 | 13.64 | 13.06 | 13.5 | +3.53% | 45,553 | 60,834,707 |
| 2024-04-30 | 12.98 | 13.4 | 12.95 | 13.04 | +0.15% | 39,162 | 51,542,479 |
| 2024-04-29 | 12.6 | 13.24 | 12.43 | 13.02 | +3.09% | 55,900 | 71,647,050 |
| 2024-04-26 | 12.39 | 12.67 | 12.06 | 12.63 | +4.04% | 64,614 | 80,549,343 |
| 2024-04-25 | 12.49 | 12.88 | 11.98 | 12.14 | +0.5% | 44,564 | 54,539,580 |
| 2024-04-24 | 11.78 | 12.21 | 11.7 | 12.08 | +2.37% | 31,394 | 37,933,981 |
| 2024-04-23 | 11.32 | 11.95 | 11.21 | 11.8 | +3.15% | 35,293 | 41,260,882 |
| 2024-04-22 | 11.82 | 12.08 | 11.12 | 11.44 | -2.72% | 41,837 | 47,957,105 |
| 2024-04-19 | 11.5 | 12.23 | 11.38 | 11.76 | -2.89% | 80,033 | 94,437,651 |
| 2024-04-18 | 11.76 | 12.52 | 11.63 | 12.11 | +6.41% | 105,734 | 128,748,263 |
| 2024-04-17 | 10.12 | 11.5 | 10.12 | 11.38 | +2.89% | 78,266 | 86,971,020 |
| 2024-04-16 | 11.06 | 11.17 | 11.06 | 11.06 | -10.01% | 19,003 | 21,019,107 |
| 2024-04-15 | 13.78 | 14.35 | 12.29 | 12.29 | -10.03% | 102,931 | 136,159,575 |
| 2024-04-12 | 12.6 | 13.66 | 12.5 | 13.66 | +9.98% | 29,616 | 39,957,322 |
| 2024-04-11 | 12.31 | 12.63 | 12.16 | 12.42 | +0.4% | 12,976 | 16,175,904 |
| 2024-04-10 | 12.69 | 12.72 | 12.19 | 12.37 | -2.44% | 15,217 | 18,811,406 |
| 2024-04-09 | 12.23 | 12.74 | 12.23 | 12.68 | +3.34% | 15,128 | 19,016,562 |
| 2024-04-08 | 13.03 | 13.03 | 12.21 | 12.27 | -5.54% | 21,249 | 26,642,445 |
| 2024-04-03 | 13.13 | 13.19 | 12.72 | 12.99 | -1.52% | 18,022 | 23,303,605 |
| 2024-04-02 | 12.93 | 13.5 | 12.93 | 13.19 | +1.93% | 32,013 | 42,413,784 |
| 2024-04-01 | 12.92 | 12.95 | 12.66 | 12.94 | +2.45% | 17,919 | 23,015,662 |
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：