股票概览
14.48
+0.21%
+0.03
14.46
开盘价
14.67
最高价
14.43
最低价
38,736
成交量
数据更新至: 2024-06-28
技术指标
14.46
MA5 (5日均线)
14.83
MA10 (10日均线)
15.11
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 | 14.46 | 14.67 | 14.43 | 14.48 | +0.21% | 38,736 | 56,391,681 |
| 2024-06-27 | 14.74 | 14.87 | 14.43 | 14.45 | -2.69% | 41,670 | 60,837,507 |
| 2024-06-26 | 14.23 | 14.86 | 14.23 | 14.85 | +4.36% | 64,520 | 94,127,468 |
| 2024-06-25 | 14.2 | 14.42 | 14.18 | 14.23 | -0.28% | 37,611 | 53,783,288 |
| 2024-06-24 | 14.87 | 14.87 | 14.22 | 14.27 | -4.36% | 60,996 | 88,257,907 |
| 2024-06-21 | 14.81 | 15.19 | 14.6 | 14.92 | +0.2% | 42,479 | 63,323,644 |
| 2024-06-20 | 15.21 | 15.42 | 14.88 | 14.89 | -2.04% | 58,582 | 88,358,032 |
| 2024-06-19 | 15.56 | 15.59 | 15.2 | 15.2 | -2.31% | 46,112 | 70,711,576 |
| 2024-06-18 | 15.45 | 15.59 | 15.41 | 15.56 | +0.65% | 38,529 | 59,816,301 |
| 2024-06-17 | 15.27 | 15.48 | 15.25 | 15.46 | +0.39% | 30,421 | 46,878,307 |
| 2024-06-14 | 15.25 | 15.41 | 15.15 | 15.4 | +0.52% | 38,722 | 59,199,043 |
| 2024-06-13 | 15.43 | 15.47 | 15.27 | 15.32 | -0.78% | 33,633 | 51,609,834 |
| 2024-06-12 | 15.15 | 15.54 | 15.15 | 15.44 | +1.25% | 49,959 | 76,910,651 |
| 2024-06-11 | 15.15 | 15.28 | 14.88 | 15.25 | +0.53% | 45,094 | 68,005,918 |
| 2024-06-07 | 15.2 | 15.36 | 15 | 15.17 | +0.07% | 41,108 | 62,260,380 |
| 2024-06-06 | 15.51 | 15.59 | 15.07 | 15.16 | -2.45% | 63,890 | 97,522,750 |
| 2024-06-05 | 15.65 | 15.81 | 15.52 | 15.54 | -0.64% | 60,211 | 94,470,443 |
| 2024-06-04 | 15.37 | 15.65 | 15.27 | 15.64 | +1.96% | 55,202 | 85,529,739 |
| 2024-06-03 | 15.57 | 15.61 | 15.23 | 15.34 | -1.67% | 50,768 | 78,060,098 |
| 2024-05-31 | 15.57 | 15.75 | 15.54 | 15.6 | +0.65% | 42,616 | 66,598,356 |
| 2024-05-30 | 15.58 | 15.63 | 15.4 | 15.5 | -0.51% | 38,133 | 59,096,087 |
| 2024-05-29 | 15.61 | 15.75 | 15.51 | 15.58 | -0.7% | 39,098 | 61,097,462 |
| 2024-05-28 | 15.9 | 15.92 | 15.67 | 15.69 | -1.63% | 38,638 | 60,932,918 |
| 2024-05-27 | 15.89 | 15.98 | 15.6 | 15.95 | +0.95% | 59,390 | 93,734,792 |
| 2024-05-24 | 15.95 | 16.08 | 15.77 | 15.8 | -0.69% | 51,659 | 82,211,091 |
| 2024-05-23 | 16.22 | 16.26 | 15.88 | 15.91 | -2.27% | 78,964 | 126,469,514 |
| 2024-05-22 | 16.25 | 16.55 | 16.18 | 16.28 | +0.12% | 55,175 | 89,812,473 |
| 2024-05-21 | 16.53 | 16.53 | 16.16 | 16.26 | -1.45% | 71,496 | 116,196,992 |
| 2024-05-20 | 16.33 | 16.54 | 16.32 | 16.5 | +0.55% | 71,266 | 117,211,877 |
| 2024-05-17 | 16.43 | 16.48 | 16.23 | 16.41 | -0.06% | 80,568 | 131,416,413 |
| 2024-05-16 | 16.66 | 16.67 | 16.34 | 16.42 | -1.26% | 95,499 | 157,480,986 |
| 2024-05-15 | 16.85 | 16.92 | 16.55 | 16.63 | -1.89% | 127,258 | 212,122,416 |
| 2024-05-14 | 16.94 | 17.5 | 16.88 | 16.95 | -1.91% | 186,599 | 319,591,235 |
| 2024-05-13 | 16.46 | 18.07 | 16.41 | 17.28 | +3.91% | 306,300 | 532,779,656 |
| 2024-05-10 | 16.9 | 17.06 | 16.55 | 16.63 | -2.35% | 148,096 | 247,673,805 |
| 2024-05-09 | 17.23 | 17.24 | 16.7 | 17.03 | -1.84% | 204,709 | 346,130,499 |
| 2024-05-08 | 16.78 | 17.37 | 16.75 | 17.35 | +4.71% | 304,277 | 519,507,439 |
| 2024-05-07 | 16.52 | 16.66 | 16.32 | 16.57 | +0.36% | 99,212 | 163,655,642 |
| 2024-05-06 | 16.23 | 16.57 | 16.23 | 16.51 | +2.23% | 106,888 | 175,708,131 |
| 2024-04-30 | 16.05 | 16.2 | 15.91 | 16.15 | +0.94% | 85,233 | 137,133,641 |
| 2024-04-29 | 15.66 | 16 | 15.66 | 16 | +1.91% | 81,128 | 129,075,842 |
| 2024-04-26 | 15.48 | 15.75 | 15.35 | 15.7 | +0.38% | 81,686 | 127,502,570 |
| 2024-04-25 | 15.43 | 15.8 | 15.36 | 15.64 | +1.36% | 85,397 | 133,491,731 |
| 2024-04-24 | 15.42 | 15.46 | 15.16 | 15.43 | +0.19% | 51,228 | 78,465,261 |
| 2024-04-23 | 15.32 | 15.47 | 15.15 | 15.4 | +0.26% | 55,335 | 84,912,366 |
| 2024-04-22 | 15.12 | 15.54 | 15.12 | 15.36 | +0.52% | 49,796 | 76,674,979 |
| 2024-04-19 | 15.31 | 15.45 | 15.16 | 15.28 | -0.52% | 49,362 | 75,370,990 |
| 2024-04-18 | 15.48 | 15.57 | 15.3 | 15.36 | -0.78% | 55,974 | 86,393,653 |
| 2024-04-17 | 15.03 | 15.58 | 15.03 | 15.48 | +3.06% | 66,996 | 103,216,867 |
| 2024-04-16 | 15.56 | 15.68 | 14.99 | 15.02 | -3.66% | 85,223 | 129,878,754 |
| 2024-04-15 | 15.9 | 15.95 | 15.3 | 15.59 | -1.27% | 75,027 | 117,148,892 |
| 2024-04-12 | 15.91 | 16.01 | 15.68 | 15.79 | -0.75% | 46,559 | 73,704,157 |
| 2024-04-11 | 15.95 | 16.11 | 15.85 | 15.91 | -1% | 46,099 | 73,601,693 |
| 2024-04-10 | 16.37 | 16.43 | 15.94 | 16.07 | -2.25% | 52,634 | 85,076,528 |
| 2024-04-09 | 16.08 | 16.45 | 15.96 | 16.44 | +2.3% | 65,793 | 106,812,223 |
| 2024-04-08 | 16.58 | 16.6 | 16.06 | 16.07 | -3.02% | 68,809 | 111,569,080 |
| 2024-04-03 | 16.73 | 16.8 | 16.44 | 16.57 | -0.96% | 49,983 | 82,874,959 |
| 2024-04-02 | 17.1 | 17.11 | 16.66 | 16.73 | -2.28% | 73,913 | 124,067,404 |
| 2024-04-01 | 16.46 | 17.14 | 16.46 | 17.12 | +4.01% | 90,488 | 152,768,124 |
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：