股票概览
14.39
+2.57%
+0.36
13.95
开盘价
14.69
最高价
13.9
最低价
106,403
成交量
数据更新至: 2024-06-28
技术指标
14.19
MA5 (5日均线)
14.49
MA10 (10日均线)
14.63
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 | 14.69 | 13.9 | 14.39 | +2.57% | 106,403 | 153,429,697 |
| 2024-06-27 | 14.35 | 14.45 | 14.03 | 14.03 | -3.17% | 79,424 | 112,855,829 |
| 2024-06-26 | 14.03 | 14.54 | 13.9 | 14.49 | +2.48% | 95,783 | 136,647,215 |
| 2024-06-25 | 14.06 | 14.32 | 13.9 | 14.14 | +1.87% | 87,578 | 123,503,677 |
| 2024-06-24 | 14.48 | 14.48 | 13.86 | 13.88 | -4.08% | 96,817 | 136,191,367 |
| 2024-06-21 | 14.58 | 14.73 | 14.35 | 14.47 | -0.41% | 78,969 | 114,788,560 |
| 2024-06-20 | 15.02 | 15.04 | 14.51 | 14.53 | -3.2% | 113,932 | 167,814,866 |
| 2024-06-19 | 14.97 | 15.29 | 14.87 | 15.01 | +0.33% | 138,714 | 208,971,011 |
| 2024-06-18 | 14.94 | 15.14 | 14.85 | 14.96 | -0.13% | 126,177 | 188,981,358 |
| 2024-06-17 | 14.75 | 15.23 | 14.64 | 14.98 | +0.67% | 149,566 | 224,236,420 |
| 2024-06-14 | 14.4 | 15.04 | 14.25 | 14.88 | +2.98% | 148,480 | 218,425,797 |
| 2024-06-13 | 14.55 | 14.65 | 14.4 | 14.45 | -1.23% | 82,428 | 119,391,456 |
| 2024-06-12 | 14.35 | 14.66 | 14.3 | 14.63 | +2.02% | 107,157 | 155,815,668 |
| 2024-06-11 | 14.16 | 14.35 | 13.85 | 14.34 | +0.42% | 92,853 | 131,238,330 |
| 2024-06-07 | 14.21 | 14.4 | 14.1 | 14.28 | +1.13% | 114,502 | 163,171,968 |
| 2024-06-06 | 14.78 | 14.87 | 13.98 | 14.12 | -4.14% | 191,838 | 273,923,328 |
| 2024-06-05 | 15 | 15.03 | 14.67 | 14.73 | -2.64% | 115,044 | 170,745,041 |
| 2024-06-04 | 15.19 | 15.22 | 14.9 | 15.13 | -1.11% | 149,795 | 225,320,496 |
| 2024-06-03 | 15.72 | 15.8 | 15.01 | 15.3 | -4.08% | 217,951 | 334,859,291 |
| 2024-05-31 | 16.73 | 16.84 | 15.83 | 15.95 | -3.97% | 274,590 | 443,045,291 |
| 2024-05-30 | 16.71 | 17.41 | 16.37 | 16.61 | -0.18% | 432,353 | 729,411,933 |
| 2024-05-29 | 15.36 | 17.08 | 15.36 | 16.64 | +7.15% | 375,453 | 614,859,973 |
| 2024-05-28 | 15.9 | 16.08 | 15.51 | 15.53 | -4.02% | 196,343 | 309,579,746 |
| 2024-05-27 | 15.53 | 16.63 | 15.53 | 16.18 | +6.17% | 322,579 | 520,417,442 |
| 2024-05-24 | 15.66 | 15.7 | 15.23 | 15.24 | -2.56% | 159,707 | 245,274,822 |
| 2024-05-23 | 16.12 | 16.16 | 15.55 | 15.64 | -4.34% | 216,679 | 342,093,943 |
| 2024-05-22 | 16.45 | 16.75 | 16.25 | 16.35 | -1.03% | 157,749 | 259,304,384 |
| 2024-05-21 | 17.11 | 17.11 | 16.49 | 16.52 | -3.5% | 195,207 | 324,960,408 |
| 2024-05-20 | 17.19 | 17.48 | 16.9 | 17.12 | -0.75% | 228,073 | 390,777,599 |
| 2024-05-17 | 16.49 | 17.38 | 16.1 | 17.25 | +3.54% | 340,435 | 572,417,300 |
| 2024-05-16 | 16.49 | 16.87 | 16.42 | 16.66 | +0.36% | 200,331 | 333,280,972 |
| 2024-05-15 | 16.44 | 16.96 | 16.2 | 16.6 | +0.73% | 240,828 | 400,460,141 |
| 2024-05-14 | 16.72 | 17.11 | 16.2 | 16.48 | -3.29% | 310,080 | 513,818,188 |
| 2024-05-13 | 17.98 | 18.15 | 16.84 | 17.04 | -7.29% | 379,509 | 661,790,077 |
| 2024-05-10 | 18.8 | 19 | 17.95 | 18.38 | -3.52% | 470,626 | 869,791,080 |
| 2024-05-09 | 19.6 | 19.98 | 19.02 | 19.05 | +1.33% | 669,102 | 1,307,905,917 |
| 2024-05-08 | 19.05 | 19.25 | 18.09 | 18.8 | -3.04% | 386,584 | 725,745,682 |
| 2024-05-07 | 18.95 | 19.4 | 18.57 | 19.39 | +3.36% | 682,064 | 1,298,160,520 |
| 2024-05-06 | 17.38 | 18.76 | 17.28 | 18.76 | +10.03% | 605,895 | 1,100,709,370 |
| 2024-04-30 | 18.45 | 18.68 | 16.86 | 17.05 | -8.97% | 519,492 | 899,223,770 |
| 2024-04-29 | 18.18 | 18.9 | 17.9 | 18.73 | +2.57% | 605,892 | 1,124,437,660 |
| 2024-04-26 | 18.08 | 18.95 | 17.71 | 18.26 | -1.62% | 764,199 | 1,404,248,649 |
| 2024-04-25 | 16.79 | 18.56 | 16.79 | 18.56 | +10.02% | 844,797 | 1,538,002,390 |
| 2024-04-24 | 15.9 | 17.38 | 15.65 | 16.87 | +4.46% | 496,049 | 830,419,126 |
| 2024-04-23 | 15.1 | 16.42 | 15.1 | 16.15 | +2.02% | 401,434 | 642,993,388 |
| 2024-04-22 | 16.8 | 17.6 | 15.83 | 15.83 | -10.01% | 532,198 | 882,619,871 |
| 2024-04-19 | 16.16 | 18.08 | 16.04 | 17.59 | +4.89% | 661,623 | 1,113,159,625 |
| 2024-04-18 | 15.4 | 17.53 | 14.89 | 16.77 | +4.16% | 715,846 | 1,178,808,586 |
| 2024-04-17 | 15.7 | 16.54 | 15.38 | 16.1 | +4.75% | 649,713 | 1,037,596,704 |
| 2024-04-16 | 15.31 | 16.22 | 14.61 | 15.37 | -5.3% | 661,186 | 1,006,516,935 |
| 2024-04-15 | 17.13 | 17.3 | 16.23 | 16.23 | -9.98% | 494,874 | 817,831,101 |
| 2024-04-12 | 18.48 | 18.87 | 18.03 | 18.03 | -9.99% | 508,305 | 925,429,076 |
| 2024-04-11 | 20.45 | 20.95 | 20.03 | 20.03 | -10.02% | 665,353 | 1,348,393,103 |
| 2024-04-10 | 21.12 | 22.26 | 19.88 | 22.26 | +9.98% | 1,072,681 | 2,296,865,915 |
| 2024-04-09 | 18.29 | 20.24 | 18.29 | 20.24 | +10% | 750,593 | 1,476,456,438 |
| 2024-04-08 | 19.89 | 21.85 | 18.3 | 18.4 | -7.35% | 1,051,554 | 2,197,129,783 |
| 2024-04-03 | 19.86 | 19.86 | 17.32 | 19.86 | +10.03% | 897,897 | 1,723,041,780 |
| 2024-04-02 | 18.05 | 18.05 | 18.05 | 18.05 | +9.99% | 34,996 | 63,168,303 |
| 2024-04-01 | 15.99 | 16.41 | 15.64 | 16.41 | +9.99% | 166,549 | 269,628,184 |
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：