股票概览
14.07
+0.14%
+0.02
14.14
开盘价
14.35
最高价
14.03
最低价
6,201
成交量
数据更新至: 2024-06-28
技术指标
13.92
MA5 (5日均线)
14.28
MA10 (10日均线)
14.72
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 | 14.14 | 14.35 | 14.03 | 14.07 | +0.14% | 6,201 | 8,804,938 |
| 2024-06-27 | 14.26 | 14.53 | 14.04 | 14.05 | -1.68% | 9,482 | 13,491,049 |
| 2024-06-26 | 13.89 | 14.34 | 13.56 | 14.29 | +3.78% | 11,739 | 16,466,322 |
| 2024-06-25 | 13.55 | 13.99 | 13.44 | 13.77 | +2.53% | 11,702 | 16,077,005 |
| 2024-06-24 | 13.9 | 13.9 | 13.2 | 13.43 | -4.07% | 14,356 | 19,328,392 |
| 2024-06-21 | 14.18 | 14.18 | 13.81 | 14 | -0.71% | 15,362 | 21,549,466 |
| 2024-06-20 | 14.71 | 14.88 | 14.01 | 14.1 | -5.56% | 25,179 | 35,945,755 |
| 2024-06-19 | 15.9 | 16.03 | 14.7 | 14.93 | -3.74% | 45,238 | 69,310,535 |
| 2024-06-18 | 14.65 | 15.55 | 14.55 | 15.51 | +5.73% | 22,925 | 34,555,282 |
| 2024-06-17 | 14.82 | 14.91 | 14.46 | 14.67 | -1.01% | 11,645 | 17,016,317 |
| 2024-06-14 | 15 | 15.06 | 14.56 | 14.82 | -1.4% | 9,660 | 14,282,046 |
| 2024-06-13 | 15.21 | 15.26 | 14.76 | 15.03 | -1.18% | 13,835 | 20,680,375 |
| 2024-06-12 | 14.46 | 15.32 | 14.25 | 15.21 | +5.11% | 22,918 | 34,083,624 |
| 2024-06-11 | 14.96 | 14.99 | 14.24 | 14.47 | -2.62% | 16,751 | 24,120,376 |
| 2024-06-07 | 14.35 | 14.9 | 14.35 | 14.86 | +3.99% | 15,358 | 22,539,145 |
| 2024-06-06 | 14.99 | 15.16 | 13.76 | 14.29 | -5.8% | 18,676 | 26,657,572 |
| 2024-06-05 | 15.65 | 15.65 | 15.03 | 15.17 | -3.38% | 9,680 | 14,690,427 |
| 2024-06-04 | 15.71 | 15.88 | 15.23 | 15.7 | -1.2% | 11,262 | 17,420,938 |
| 2024-06-03 | 16.2 | 16.28 | 15.73 | 15.89 | -1.55% | 8,757 | 13,963,731 |
| 2024-05-31 | 16.12 | 16.28 | 16.02 | 16.14 | +0.19% | 4,333 | 6,993,436 |
| 2024-05-30 | 16.32 | 16.53 | 16.01 | 16.11 | -1.29% | 5,939 | 9,626,478 |
| 2024-05-29 | 16.14 | 16.55 | 16.12 | 16.32 | +1.24% | 4,928 | 8,068,115 |
| 2024-05-28 | 16.48 | 16.57 | 16.1 | 16.12 | -2.3% | 5,000 | 8,154,289 |
| 2024-05-27 | 16.28 | 16.59 | 16.05 | 16.5 | +1.73% | 7,527 | 12,262,245 |
| 2024-05-24 | 16.34 | 16.52 | 16.05 | 16.22 | -0.37% | 5,764 | 9,419,491 |
| 2024-05-23 | 16.62 | 16.77 | 16.19 | 16.28 | -2.86% | 6,316 | 10,331,781 |
| 2024-05-22 | 16.88 | 17.06 | 16.55 | 16.76 | +0.18% | 6,847 | 11,456,963 |
| 2024-05-21 | 17.26 | 17.28 | 16.51 | 16.73 | -3.07% | 7,850 | 13,193,407 |
| 2024-05-20 | 17.25 | 17.34 | 17.01 | 17.26 | +0.94% | 8,571 | 14,733,178 |
| 2024-05-17 | 16.94 | 17.15 | 16.68 | 17.1 | +1.18% | 8,116 | 13,742,214 |
| 2024-05-16 | 16.82 | 17.08 | 16.59 | 16.9 | +1.93% | 5,267 | 8,905,317 |
| 2024-05-15 | 16.66 | 16.84 | 16.22 | 16.58 | +0.42% | 5,520 | 9,172,521 |
| 2024-05-14 | 16.39 | 16.78 | 16.36 | 16.51 | +0.98% | 7,487 | 12,403,885 |
| 2024-05-13 | 16.18 | 16.81 | 16.18 | 16.35 | -3.94% | 9,212 | 15,174,868 |
| 2024-05-10 | 17.5 | 17.5 | 16.85 | 17.02 | -1.33% | 5,996 | 10,257,592 |
| 2024-05-09 | 17.08 | 17.3 | 17.08 | 17.25 | +1.05% | 6,792 | 11,710,282 |
| 2024-05-08 | 17.28 | 17.45 | 16.84 | 17.07 | -0.41% | 13,256 | 22,713,221 |
| 2024-05-07 | 17.09 | 17.22 | 16.9 | 17.14 | +0.65% | 7,681 | 13,131,080 |
| 2024-05-06 | 16.96 | 17.07 | 16.6 | 17.03 | +1.67% | 9,884 | 16,698,797 |
| 2024-04-30 | 16.5 | 16.87 | 16.25 | 16.75 | +1.03% | 11,690 | 19,502,408 |
| 2024-04-29 | 15.57 | 16.65 | 15.56 | 16.58 | +6.49% | 15,145 | 24,742,966 |
| 2024-04-26 | 15.8 | 15.83 | 15.36 | 15.57 | -1.95% | 11,609 | 18,062,122 |
| 2024-04-25 | 15.46 | 15.89 | 15.11 | 15.88 | +3.32% | 8,730 | 13,734,615 |
| 2024-04-24 | 14.76 | 15.46 | 14.69 | 15.37 | +4.06% | 12,054 | 18,375,648 |
| 2024-04-23 | 14.65 | 14.99 | 14.56 | 14.77 | +1.3% | 12,892 | 19,026,726 |
| 2024-04-22 | 14.96 | 15.15 | 14.4 | 14.58 | -3.25% | 7,787 | 11,406,342 |
| 2024-04-19 | 14.99 | 15.37 | 14.73 | 15.07 | +0.33% | 9,876 | 14,890,239 |
| 2024-04-18 | 15.24 | 15.48 | 14.83 | 15.02 | -1.44% | 11,055 | 16,747,228 |
| 2024-04-17 | 14.16 | 15.26 | 14.11 | 15.24 | +6.5% | 14,082 | 21,105,533 |
| 2024-04-16 | 15.64 | 15.64 | 14.31 | 14.31 | -10% | 13,047 | 18,973,044 |
| 2024-04-15 | 16.71 | 16.78 | 15.11 | 15.9 | -4.79% | 23,771 | 37,202,650 |
| 2024-04-12 | 16.64 | 17 | 16.5 | 16.7 | -0.06% | 9,249 | 15,484,038 |
| 2024-04-11 | 16.48 | 17.19 | 16.22 | 16.71 | +1.4% | 13,856 | 23,182,918 |
| 2024-04-10 | 16.82 | 17.01 | 16.34 | 16.48 | -2.02% | 11,195 | 18,566,169 |
| 2024-04-09 | 16.62 | 17.29 | 16.56 | 16.82 | +0.3% | 15,809 | 26,615,348 |
| 2024-04-08 | 17.41 | 17.48 | 16.19 | 16.77 | -5.15% | 22,534 | 37,807,063 |
| 2024-04-03 | 17.56 | 17.99 | 17.22 | 17.68 | +0.74% | 25,314 | 44,384,045 |
| 2024-04-02 | 16.88 | 17.79 | 16.8 | 17.55 | +4.03% | 21,047 | 36,417,878 |
| 2024-04-01 | 16.49 | 16.89 | 16.36 | 16.87 | +2.93% | 8,060 | 13,406,513 |
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：