股票概览
14.32
+0.49%
+0.07
14.15
开盘价
14.49
最高价
14.09
最低价
105,075
成交量
数据更新至: 2024-06-28
技术指标
14.40
MA5 (5日均线)
14.56
MA10 (10日均线)
14.85
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 | 14.15 | 14.49 | 14.09 | 14.32 | +0.49% | 105,075 | 150,945,523 |
| 2024-06-27 | 14.5 | 14.56 | 14.21 | 14.25 | -2.26% | 105,839 | 151,846,355 |
| 2024-06-26 | 14.4 | 14.61 | 14.31 | 14.58 | +0.55% | 90,844 | 131,144,020 |
| 2024-06-25 | 14.3 | 14.68 | 14.26 | 14.5 | +0.97% | 123,842 | 179,588,231 |
| 2024-06-24 | 14.65 | 14.72 | 14.32 | 14.36 | -1.98% | 116,212 | 167,979,557 |
| 2024-06-21 | 14.46 | 14.72 | 14.4 | 14.65 | +1.17% | 87,367 | 127,619,221 |
| 2024-06-20 | 14.66 | 14.71 | 14.11 | 14.48 | -1.63% | 223,032 | 320,616,055 |
| 2024-06-19 | 14.96 | 15.05 | 14.69 | 14.72 | -1.67% | 96,169 | 143,059,785 |
| 2024-06-18 | 14.75 | 15.02 | 14.58 | 14.97 | +1.35% | 124,162 | 183,711,243 |
| 2024-06-17 | 14.85 | 14.98 | 14.74 | 14.77 | -1.27% | 105,033 | 155,958,348 |
| 2024-06-14 | 14.76 | 15.03 | 14.7 | 14.96 | +1.22% | 77,688 | 115,628,772 |
| 2024-06-13 | 15 | 15.04 | 14.69 | 14.78 | -1.79% | 102,755 | 152,430,926 |
| 2024-06-12 | 14.98 | 15.13 | 14.83 | 15.05 | +0.07% | 128,595 | 192,564,847 |
| 2024-06-11 | 15.21 | 15.38 | 14.91 | 15.04 | -1.7% | 115,293 | 173,423,152 |
| 2024-06-07 | 15.22 | 15.47 | 15.09 | 15.3 | +0.72% | 85,706 | 130,657,459 |
| 2024-06-06 | 15.2 | 15.4 | 15.12 | 15.19 | -0.46% | 93,620 | 142,777,703 |
| 2024-06-05 | 15.37 | 15.52 | 15.25 | 15.26 | -0.72% | 82,109 | 126,369,885 |
| 2024-06-04 | 15.06 | 15.38 | 15.01 | 15.37 | +2.4% | 97,392 | 148,368,073 |
| 2024-06-03 | 15.37 | 15.45 | 14.86 | 15.01 | -2.66% | 139,052 | 209,949,448 |
| 2024-05-31 | 15.26 | 15.75 | 15.22 | 15.42 | +1.11% | 96,368 | 149,239,967 |
| 2024-05-30 | 15.29 | 15.49 | 15.19 | 15.25 | -0.39% | 79,910 | 122,564,243 |
| 2024-05-29 | 15.17 | 15.48 | 15.1 | 15.31 | +0.92% | 102,960 | 157,504,405 |
| 2024-05-28 | 15.67 | 15.67 | 15.16 | 15.17 | -5.83% | 176,116 | 269,677,266 |
| 2024-05-27 | 15.8 | 16.12 | 15.79 | 16.11 | +2.16% | 136,665 | 218,827,692 |
| 2024-05-24 | 15.74 | 15.96 | 15.68 | 15.77 | -0.06% | 84,158 | 133,243,282 |
| 2024-05-23 | 16.01 | 16.01 | 15.7 | 15.78 | -2.17% | 149,144 | 235,858,781 |
| 2024-05-22 | 16.45 | 16.52 | 16.11 | 16.13 | -2.3% | 165,007 | 268,180,253 |
| 2024-05-21 | 16.32 | 16.69 | 16.22 | 16.51 | +1.29% | 155,101 | 255,352,991 |
| 2024-05-20 | 16.45 | 16.45 | 16.1 | 16.3 | -1.09% | 158,804 | 258,434,862 |
| 2024-05-17 | 16.66 | 16.89 | 16.16 | 16.48 | -1.26% | 188,233 | 309,173,993 |
| 2024-05-16 | 17.2 | 17.25 | 16.62 | 16.69 | -3.02% | 247,795 | 418,233,017 |
| 2024-05-15 | 16.8 | 17.54 | 16.8 | 17.21 | +3.24% | 295,051 | 511,602,766 |
| 2024-05-14 | 16.68 | 17.1 | 16.62 | 16.67 | +0.85% | 220,035 | 369,705,601 |
| 2024-05-13 | 16.35 | 16.65 | 16.1 | 16.53 | +0.73% | 147,076 | 241,666,748 |
| 2024-05-10 | 16.67 | 16.8 | 16.2 | 16.41 | -1.74% | 143,400 | 235,347,173 |
| 2024-05-09 | 16 | 16.83 | 15.98 | 16.7 | +4.24% | 218,089 | 360,522,759 |
| 2024-05-08 | 16.42 | 16.42 | 15.99 | 16.02 | -2.61% | 155,856 | 251,006,843 |
| 2024-05-07 | 16.56 | 17 | 16.36 | 16.45 | -0.9% | 207,363 | 344,781,686 |
| 2024-05-06 | 16.33 | 16.63 | 16.1 | 16.6 | +1.53% | 340,121 | 558,753,821 |
| 2024-04-30 | 16.79 | 16.79 | 15.56 | 16.35 | -3.43% | 500,244 | 802,335,567 |
| 2024-04-29 | 17.14 | 17.29 | 16.45 | 16.93 | -0.7% | 198,611 | 333,399,498 |
| 2024-04-26 | 16.48 | 17.11 | 16.46 | 17.05 | +3.58% | 178,573 | 299,595,451 |
| 2024-04-25 | 16.64 | 16.81 | 16.27 | 16.46 | -1.85% | 154,736 | 254,791,073 |
| 2024-04-24 | 16.67 | 16.86 | 16.4 | 16.77 | +0.54% | 140,628 | 234,340,956 |
| 2024-04-23 | 17.17 | 17.39 | 16.58 | 16.68 | -3.7% | 222,028 | 375,555,601 |
| 2024-04-22 | 18.41 | 18.55 | 17.29 | 17.32 | -5.36% | 234,844 | 415,988,664 |
| 2024-04-19 | 17.79 | 18.49 | 17.77 | 18.3 | +2.23% | 235,773 | 430,071,078 |
| 2024-04-18 | 17.9 | 18.16 | 17.76 | 17.9 | -0.56% | 200,191 | 359,743,736 |
| 2024-04-17 | 17.44 | 18 | 17.2 | 18 | +3.33% | 195,204 | 343,532,047 |
| 2024-04-16 | 17.81 | 18.15 | 17.36 | 17.42 | -2.95% | 194,108 | 343,040,509 |
| 2024-04-15 | 17.47 | 18.18 | 17.28 | 17.95 | +2.87% | 244,294 | 435,685,041 |
| 2024-04-12 | 17.7 | 17.85 | 17.35 | 17.45 | -1.08% | 187,492 | 330,395,809 |
| 2024-04-11 | 16.39 | 17.99 | 16.23 | 17.64 | +7.56% | 294,383 | 512,840,771 |
| 2024-04-10 | 16.4 | 16.65 | 16.2 | 16.4 | -0.67% | 81,321 | 133,429,436 |
| 2024-04-09 | 16.63 | 16.74 | 16.3 | 16.51 | -0.72% | 106,205 | 175,373,304 |
| 2024-04-08 | 16.98 | 17.28 | 16.6 | 16.63 | -1.48% | 120,129 | 202,671,762 |
| 2024-04-03 | 16.69 | 16.95 | 16.57 | 16.88 | +1.08% | 140,328 | 235,657,687 |
| 2024-04-02 | 16.66 | 16.84 | 16.56 | 16.7 | +0.54% | 116,760 | 194,811,752 |
| 2024-04-01 | 15.95 | 16.61 | 15.92 | 16.61 | +4.47% | 181,591 | 298,398,574 |
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：