股票概览
14.53
+1.4%
+0.2
14.23
开盘价
14.86
最高价
14.11
最低价
38,555
成交量
数据更新至: 2024-06-28
技术指标
14.34
MA5 (5日均线)
14.49
MA10 (10日均线)
14.01
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 | 14.23 | 14.86 | 14.11 | 14.53 | +1.4% | 38,555 | 56,215,592 |
| 2024-06-27 | 14.45 | 14.89 | 14.22 | 14.33 | -0.83% | 52,605 | 76,638,756 |
| 2024-06-26 | 14.18 | 14.53 | 13.72 | 14.45 | +3.21% | 46,802 | 66,376,534 |
| 2024-06-25 | 14.42 | 14.54 | 13.81 | 14 | -2.71% | 59,128 | 83,596,124 |
| 2024-06-24 | 14.96 | 15.78 | 14.35 | 14.39 | -4.19% | 91,867 | 138,363,181 |
| 2024-06-21 | 14.6 | 15.15 | 14.29 | 15.02 | +1.08% | 63,585 | 94,212,513 |
| 2024-06-20 | 14.49 | 15.5 | 14.43 | 14.86 | +2.2% | 77,406 | 116,610,843 |
| 2024-06-19 | 14.43 | 15.15 | 14.12 | 14.54 | +1.11% | 68,517 | 99,447,667 |
| 2024-06-18 | 14.4 | 14.54 | 14.2 | 14.38 | -0.07% | 32,100 | 46,105,361 |
| 2024-06-17 | 14.18 | 14.54 | 13.93 | 14.39 | +1.55% | 35,918 | 51,405,156 |
| 2024-06-14 | 14.2 | 14.32 | 13.89 | 14.17 | -0.77% | 41,732 | 58,965,514 |
| 2024-06-13 | 13.78 | 14.76 | 13.56 | 14.28 | +4.39% | 57,481 | 81,723,723 |
| 2024-06-12 | 13.43 | 13.78 | 13.35 | 13.68 | +1.71% | 32,014 | 43,718,829 |
| 2024-06-11 | 12.58 | 13.46 | 12.4 | 13.45 | +5.91% | 33,113 | 43,125,324 |
| 2024-06-07 | 12.76 | 13.02 | 12.51 | 12.7 | +0.87% | 24,637 | 31,336,213 |
| 2024-06-06 | 13.2 | 13.47 | 12.52 | 12.59 | -4.4% | 31,999 | 41,217,813 |
| 2024-06-05 | 13.41 | 13.67 | 13.16 | 13.17 | -2.08% | 29,392 | 39,437,549 |
| 2024-06-04 | 13.91 | 14.06 | 13.16 | 13.45 | -3.79% | 34,711 | 46,648,004 |
| 2024-06-03 | 14.02 | 14.26 | 13.77 | 13.98 | +0.36% | 34,128 | 47,871,613 |
| 2024-05-31 | 13.6 | 14.03 | 13.52 | 13.93 | +2.5% | 30,180 | 41,792,041 |
| 2024-05-30 | 13.3 | 13.75 | 13.04 | 13.59 | +1.95% | 26,817 | 36,189,506 |
| 2024-05-29 | 13.27 | 13.55 | 13.15 | 13.33 | +1.37% | 21,850 | 29,246,659 |
| 2024-05-28 | 13.08 | 13.67 | 12.9 | 13.15 | +0.38% | 29,809 | 39,718,526 |
| 2024-05-27 | 13.07 | 13.12 | 12.53 | 13.1 | +1.87% | 21,375 | 27,330,759 |
| 2024-05-24 | 13.32 | 13.32 | 12.83 | 12.86 | -2.8% | 21,819 | 28,451,752 |
| 2024-05-23 | 13.55 | 13.55 | 13.21 | 13.23 | -1.19% | 23,704 | 31,648,030 |
| 2024-05-22 | 13.35 | 13.58 | 13.25 | 13.39 | -0.22% | 29,320 | 39,269,587 |
| 2024-05-21 | 13.54 | 13.54 | 13.26 | 13.42 | -0.52% | 18,086 | 24,264,399 |
| 2024-05-20 | 13.73 | 13.74 | 13.41 | 13.49 | -0.52% | 22,521 | 30,590,673 |
| 2024-05-17 | 13.26 | 13.6 | 13.1 | 13.56 | +2.19% | 22,089 | 29,480,694 |
| 2024-05-16 | 13.57 | 13.66 | 13.25 | 13.27 | -0.9% | 19,005 | 25,555,196 |
| 2024-05-15 | 13.56 | 13.67 | 13.34 | 13.39 | -1.33% | 19,734 | 26,638,564 |
| 2024-05-14 | 13.05 | 13.74 | 13.05 | 13.57 | +3.35% | 39,910 | 54,117,071 |
| 2024-05-13 | 13.53 | 13.6 | 13.02 | 13.13 | -3.24% | 36,427 | 48,161,778 |
| 2024-05-10 | 14.27 | 14.27 | 13.5 | 13.57 | -3.83% | 34,306 | 47,186,102 |
| 2024-05-09 | 13.82 | 14.27 | 13.82 | 14.11 | +2.62% | 37,994 | 53,595,252 |
| 2024-05-08 | 14.33 | 14.33 | 13.72 | 13.75 | -4.11% | 39,042 | 54,439,499 |
| 2024-05-07 | 14.19 | 14.55 | 14.15 | 14.34 | +0.63% | 42,894 | 61,660,040 |
| 2024-05-06 | 13.96 | 14.36 | 13.95 | 14.25 | +3.34% | 50,959 | 72,403,380 |
| 2024-04-30 | 14.16 | 14.18 | 13.62 | 13.79 | -2.89% | 47,113 | 65,201,779 |
| 2024-04-29 | 13.89 | 14.28 | 13.83 | 14.2 | +2.75% | 49,283 | 69,438,884 |
| 2024-04-26 | 13.42 | 14.04 | 13.37 | 13.82 | +2.75% | 48,996 | 67,502,783 |
| 2024-04-25 | 13.53 | 13.73 | 13.23 | 13.45 | -1.1% | 44,050 | 59,368,113 |
| 2024-04-24 | 12.99 | 13.77 | 12.99 | 13.6 | +4.37% | 57,680 | 78,007,479 |
| 2024-04-23 | 12.83 | 13.17 | 12.8 | 13.03 | +2.2% | 42,683 | 55,379,444 |
| 2024-04-22 | 12.81 | 13.1 | 12.43 | 12.75 | -3.04% | 51,501 | 65,814,715 |
| 2024-04-19 | 12.51 | 13.33 | 12.51 | 13.15 | +2.57% | 62,538 | 80,727,566 |
| 2024-04-18 | 13.3 | 13.3 | 12.48 | 12.82 | -3.03% | 108,569 | 139,411,857 |
| 2024-04-17 | 11.92 | 13.22 | 11.58 | 13.22 | +19.96% | 61,575 | 78,272,462 |
| 2024-04-16 | 12.6 | 12.62 | 10.88 | 11.02 | -12.61% | 72,799 | 84,465,319 |
| 2024-04-15 | 13.36 | 13.54 | 12.38 | 12.61 | -5.61% | 29,338 | 37,741,490 |
| 2024-04-12 | 13.5 | 13.74 | 13.32 | 13.36 | -0.82% | 18,579 | 25,079,474 |
| 2024-04-11 | 13.33 | 13.79 | 13.2 | 13.47 | +0.67% | 27,284 | 36,820,900 |
| 2024-04-10 | 13.87 | 13.98 | 13.24 | 13.38 | -3.67% | 18,028 | 24,306,124 |
| 2024-04-09 | 14.05 | 14.05 | 13.53 | 13.89 | +0.29% | 18,169 | 24,965,117 |
| 2024-04-08 | 14.42 | 14.42 | 13.76 | 13.85 | -3.01% | 21,592 | 30,228,542 |
| 2024-04-03 | 14.62 | 14.88 | 14.12 | 14.28 | -2.79% | 20,440 | 29,399,546 |
| 2024-04-02 | 15.01 | 15.27 | 14.46 | 14.69 | +1.31% | 36,367 | 53,456,282 |
| 2024-04-01 | 14.25 | 14.86 | 14.25 | 14.5 | +1.75% | 21,593 | 31,525,692 |
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：