股票概览
14.97
+0.2%
+0.03
14.91
开盘价
15.14
最高价
14.84
最低价
7,423
成交量
数据更新至: 2024-06-28
技术指标
14.89
MA5 (5日均线)
15.20
MA10 (10日均线)
15.79
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 | 14.91 | 15.14 | 14.84 | 14.97 | +0.2% | 7,423 | 11,147,860 |
| 2024-06-27 | 15.11 | 15.22 | 14.89 | 14.94 | -1.32% | 8,791 | 13,200,908 |
| 2024-06-26 | 14.82 | 15.15 | 14.64 | 15.14 | +2.23% | 12,732 | 18,988,593 |
| 2024-06-25 | 14.66 | 15 | 14.62 | 14.81 | +1.37% | 8,334 | 12,370,532 |
| 2024-06-24 | 15.15 | 15.29 | 14.43 | 14.61 | -4.82% | 17,007 | 25,076,883 |
| 2024-06-21 | 15.29 | 15.51 | 15.15 | 15.35 | -0.07% | 6,815 | 10,477,046 |
| 2024-06-20 | 15.9 | 15.9 | 15.33 | 15.36 | -1.73% | 7,904 | 12,216,308 |
| 2024-06-19 | 15.63 | 15.84 | 15.59 | 15.63 | -0.32% | 6,464 | 10,154,200 |
| 2024-06-18 | 15.5 | 15.73 | 15.42 | 15.68 | +1.42% | 8,580 | 13,425,638 |
| 2024-06-17 | 15.63 | 15.74 | 15.46 | 15.46 | -1.21% | 6,394 | 9,940,792 |
| 2024-06-14 | 15.66 | 15.73 | 15.35 | 15.65 | 0% | 7,714 | 12,021,905 |
| 2024-06-13 | 15.82 | 15.93 | 15.51 | 15.65 | -1.07% | 11,459 | 17,943,346 |
| 2024-06-12 | 15.66 | 15.83 | 15.63 | 15.82 | +1.02% | 11,933 | 18,815,655 |
| 2024-06-11 | 15.95 | 15.95 | 15.36 | 15.66 | -1.82% | 19,055 | 29,704,243 |
| 2024-06-07 | 15.54 | 15.99 | 15.41 | 15.95 | +0.57% | 15,159 | 23,915,132 |
| 2024-06-06 | 16.42 | 16.7 | 15.7 | 15.86 | -3.35% | 18,401 | 29,373,278 |
| 2024-06-05 | 17.02 | 17.13 | 16.41 | 16.41 | -4.37% | 17,488 | 29,113,817 |
| 2024-06-04 | 17.76 | 17.87 | 16.92 | 17.16 | -2.39% | 14,596 | 24,977,103 |
| 2024-06-03 | 18.26 | 18.26 | 17.37 | 17.58 | -2.87% | 14,817 | 26,250,047 |
| 2024-05-31 | 18.19 | 18.27 | 18.03 | 18.1 | -0.11% | 9,478 | 17,173,731 |
| 2024-05-30 | 18.72 | 18.72 | 18.07 | 18.12 | -1.68% | 9,197 | 16,893,895 |
| 2024-05-29 | 18.08 | 18.76 | 18.08 | 18.43 | -0.16% | 6,926 | 12,809,034 |
| 2024-05-28 | 18.77 | 18.85 | 18.42 | 18.46 | -2.12% | 5,253 | 9,779,149 |
| 2024-05-27 | 18.7 | 18.94 | 18.5 | 18.86 | +0.69% | 7,172 | 13,359,928 |
| 2024-05-24 | 18.75 | 19.03 | 18.63 | 18.73 | -0.11% | 5,801 | 10,950,196 |
| 2024-05-23 | 19.19 | 19.24 | 18.73 | 18.75 | -2.24% | 6,948 | 13,168,872 |
| 2024-05-22 | 19.36 | 19.48 | 19.18 | 19.18 | -1.08% | 5,028 | 9,701,816 |
| 2024-05-21 | 19.4 | 19.56 | 19.21 | 19.39 | -0.46% | 7,266 | 14,129,865 |
| 2024-05-20 | 19.5 | 19.74 | 19.34 | 19.48 | -0.05% | 5,774 | 11,244,593 |
| 2024-05-17 | 19.2 | 19.5 | 19.17 | 19.49 | +1.51% | 6,513 | 12,597,226 |
| 2024-05-16 | 19.24 | 19.37 | 19.2 | 19.2 | +0.73% | 7,594 | 14,644,949 |
| 2024-05-15 | 19.16 | 19.32 | 18.86 | 19.06 | -0.73% | 7,599 | 14,514,519 |
| 2024-05-14 | 18.87 | 19.3 | 18.87 | 19.2 | +1.64% | 7,826 | 15,004,760 |
| 2024-05-13 | 19.58 | 19.6 | 18.88 | 18.89 | -3.87% | 9,636 | 18,382,211 |
| 2024-05-10 | 19.55 | 19.8 | 19.37 | 19.65 | +0.41% | 8,086 | 15,849,479 |
| 2024-05-09 | 19.39 | 19.74 | 19.29 | 19.57 | +0.98% | 7,598 | 14,910,540 |
| 2024-05-08 | 19.45 | 19.74 | 19.16 | 19.38 | -0.31% | 6,818 | 13,239,771 |
| 2024-05-07 | 19.32 | 19.46 | 19.19 | 19.44 | +0.52% | 9,033 | 17,484,370 |
| 2024-05-06 | 18.6 | 19.4 | 18.32 | 19.34 | +5.05% | 20,750 | 39,609,619 |
| 2024-04-30 | 18.16 | 18.55 | 18 | 18.41 | +1.32% | 10,872 | 19,881,104 |
| 2024-04-29 | 17.54 | 18.17 | 17.54 | 18.17 | +3.18% | 11,956 | 21,528,073 |
| 2024-04-26 | 17.36 | 17.67 | 17.25 | 17.61 | -0.68% | 15,075 | 26,399,127 |
| 2024-04-25 | 17.3 | 17.85 | 17.3 | 17.73 | +2.43% | 10,504 | 18,582,506 |
| 2024-04-24 | 16.84 | 17.4 | 16.74 | 17.31 | +2.37% | 8,396 | 14,329,351 |
| 2024-04-23 | 16.54 | 16.96 | 16.54 | 16.91 | +1.74% | 9,412 | 15,859,758 |
| 2024-04-22 | 16.9 | 16.9 | 16.35 | 16.62 | -0.3% | 7,705 | 12,783,623 |
| 2024-04-19 | 16.55 | 16.94 | 16.36 | 16.67 | +0.42% | 10,287 | 17,145,502 |
| 2024-04-18 | 16.66 | 16.95 | 16.35 | 16.6 | -0.42% | 14,977 | 24,961,643 |
| 2024-04-17 | 15.96 | 16.78 | 15.96 | 16.67 | +5.04% | 23,659 | 38,986,972 |
| 2024-04-16 | 17.54 | 17.55 | 15.87 | 15.87 | -9.98% | 25,074 | 40,561,882 |
| 2024-04-15 | 18.61 | 18.88 | 17.21 | 17.63 | -5.72% | 19,722 | 35,106,719 |
| 2024-04-12 | 19.19 | 19.43 | 18.67 | 18.7 | -2.5% | 10,204 | 19,192,047 |
| 2024-04-11 | 18.68 | 19.29 | 18.55 | 19.18 | +2.57% | 9,310 | 17,778,115 |
| 2024-04-10 | 19 | 19.2 | 18.56 | 18.7 | -2.3% | 6,625 | 12,470,658 |
| 2024-04-09 | 18.56 | 19.2 | 18.56 | 19.14 | +2.63% | 8,155 | 15,461,536 |
| 2024-04-08 | 19.2 | 19.32 | 18.56 | 18.65 | -2.76% | 6,765 | 12,739,767 |
| 2024-04-03 | 19 | 19.25 | 18.93 | 19.18 | +0.74% | 7,347 | 14,037,182 |
| 2024-04-02 | 18.82 | 19.08 | 18.75 | 19.04 | +1.55% | 7,881 | 14,945,296 |
| 2024-04-01 | 18.62 | 18.75 | 18.43 | 18.75 | +1.52% | 7,137 | 13,282,195 |
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：