股票概览
14.25
-1.04%
-0.15
14.39
开盘价
14.57
最高价
14.15
最低价
17,757
成交量
数据更新至: 2024-06-28
技术指标
14.36
MA5 (5日均线)
14.45
MA10 (10日均线)
14.68
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 | 14.39 | 14.57 | 14.15 | 14.25 | -1.04% | 17,757 | 25,499,590 |
| 2024-06-27 | 14.7 | 14.82 | 14.33 | 14.4 | -2.11% | 10,156 | 14,771,282 |
| 2024-06-26 | 14.28 | 14.74 | 14.18 | 14.71 | +2.51% | 12,095 | 17,536,302 |
| 2024-06-25 | 13.92 | 14.4 | 13.92 | 14.35 | +1.99% | 14,079 | 19,993,613 |
| 2024-06-24 | 14.14 | 14.37 | 13.7 | 14.07 | -1.81% | 20,612 | 28,887,470 |
| 2024-06-21 | 14.04 | 14.5 | 13.91 | 14.33 | +0.07% | 13,788 | 19,686,516 |
| 2024-06-20 | 14.89 | 14.9 | 14.26 | 14.32 | -3.7% | 15,098 | 21,872,935 |
| 2024-06-19 | 14.73 | 14.97 | 14.66 | 14.87 | +0.95% | 14,335 | 21,312,908 |
| 2024-06-18 | 14.49 | 14.8 | 14.44 | 14.73 | +1.73% | 14,627 | 21,480,161 |
| 2024-06-17 | 14.88 | 14.91 | 14.4 | 14.48 | -2.62% | 20,260 | 29,415,062 |
| 2024-06-14 | 14.84 | 15 | 14.63 | 14.87 | +0.27% | 12,973 | 19,276,689 |
| 2024-06-13 | 14.8 | 15.05 | 14.7 | 14.83 | +0.14% | 15,788 | 23,547,708 |
| 2024-06-12 | 14.5 | 14.91 | 14.41 | 14.81 | +2% | 15,213 | 22,437,253 |
| 2024-06-11 | 14.4 | 14.69 | 14.28 | 14.52 | -0.62% | 15,981 | 23,112,919 |
| 2024-06-07 | 14.03 | 14.69 | 14.03 | 14.61 | +4.73% | 22,935 | 33,055,279 |
| 2024-06-06 | 14.58 | 14.7 | 13.82 | 13.95 | -5.74% | 32,796 | 46,289,330 |
| 2024-06-05 | 15.18 | 15.2 | 14.39 | 14.8 | -2.5% | 26,607 | 39,022,815 |
| 2024-06-04 | 15.66 | 15.76 | 14.71 | 15.18 | -3.07% | 18,763 | 28,387,385 |
| 2024-06-03 | 16.02 | 16.02 | 15.41 | 15.66 | -1.82% | 20,051 | 31,484,797 |
| 2024-05-31 | 15.86 | 16.07 | 15.78 | 15.95 | +0.95% | 19,023 | 30,299,286 |
| 2024-05-30 | 16.12 | 16.45 | 15.7 | 15.8 | -31% | 23,187 | 36,973,705 |
| 2024-05-29 | 22.58 | 23.02 | 22.43 | 22.9 | +1.42% | 11,879 | 27,142,807 |
| 2024-05-28 | 22.91 | 23.18 | 22.57 | 22.58 | -2.04% | 12,195 | 27,814,059 |
| 2024-05-27 | 22.61 | 23.08 | 22.56 | 23.05 | +2.17% | 13,181 | 30,035,823 |
| 2024-05-24 | 23.18 | 23.36 | 22.55 | 22.56 | -3.18% | 20,706 | 47,482,637 |
| 2024-05-23 | 23.51 | 24.05 | 23.15 | 23.3 | -0.77% | 28,848 | 68,149,215 |
| 2024-05-22 | 23.6 | 23.84 | 23.35 | 23.48 | -0.59% | 16,393 | 38,546,319 |
| 2024-05-21 | 23.72 | 24.06 | 23.35 | 23.62 | -0.34% | 21,120 | 50,266,190 |
| 2024-05-20 | 23.16 | 24.09 | 23.11 | 23.7 | +2.07% | 25,098 | 59,522,525 |
| 2024-05-17 | 22.95 | 23.23 | 22.81 | 23.22 | +1.22% | 11,568 | 26,692,904 |
| 2024-05-16 | 22.87 | 23.32 | 22.87 | 22.94 | +0.44% | 10,229 | 23,656,676 |
| 2024-05-15 | 22.8 | 23.15 | 22.51 | 22.84 | +0.13% | 11,791 | 27,036,637 |
| 2024-05-14 | 22.74 | 23.09 | 22.73 | 22.81 | +0.22% | 12,674 | 29,046,225 |
| 2024-05-13 | 23.31 | 23.34 | 22.7 | 22.76 | -2.44% | 19,641 | 44,886,870 |
| 2024-05-10 | 23.97 | 24.01 | 23.33 | 23.33 | -2.75% | 20,355 | 47,956,773 |
| 2024-05-09 | 23.68 | 24.21 | 23.5 | 23.99 | +0.84% | 19,778 | 47,520,636 |
| 2024-05-08 | 24.15 | 24.43 | 23.77 | 23.79 | -1.86% | 22,007 | 53,037,600 |
| 2024-05-07 | 23.6 | 24.34 | 23.6 | 24.24 | +1.89% | 28,387 | 68,629,009 |
| 2024-05-06 | 23.9 | 24.16 | 23.2 | 23.79 | +0.08% | 29,261 | 68,919,330 |
| 2024-04-30 | 23.68 | 24.47 | 23.32 | 23.77 | +1.45% | 38,355 | 91,972,936 |
| 2024-04-29 | 23.48 | 23.65 | 23.17 | 23.43 | +0.51% | 19,399 | 45,276,129 |
| 2024-04-26 | 22.98 | 23.36 | 22.86 | 23.31 | +0.6% | 16,509 | 38,355,917 |
| 2024-04-25 | 22.78 | 23.25 | 22.7 | 23.17 | +1.27% | 14,796 | 34,126,479 |
| 2024-04-24 | 22.85 | 23.06 | 22.41 | 22.88 | +0.13% | 14,428 | 32,815,059 |
| 2024-04-23 | 22.48 | 23 | 22.35 | 22.85 | +1.38% | 20,112 | 45,940,702 |
| 2024-04-22 | 22.75 | 23 | 21.81 | 22.54 | +0.85% | 23,753 | 53,317,637 |
| 2024-04-19 | 22.14 | 22.5 | 21.9 | 22.35 | +0.9% | 16,417 | 36,495,188 |
| 2024-04-18 | 21.99 | 22.49 | 21.68 | 22.15 | +0.73% | 19,090 | 42,458,017 |
| 2024-04-17 | 21.79 | 22.2 | 21.48 | 21.99 | +5.22% | 20,719 | 45,336,298 |
| 2024-04-16 | 22.41 | 22.41 | 20.02 | 20.9 | -5.9% | 33,160 | 68,880,313 |
| 2024-04-15 | 23.09 | 23.09 | 21.9 | 22.21 | -3.98% | 22,823 | 50,964,749 |
| 2024-04-12 | 23.25 | 23.58 | 23.1 | 23.13 | -1.53% | 13,367 | 31,094,425 |
| 2024-04-11 | 22.87 | 23.68 | 22.71 | 23.49 | +1.08% | 16,318 | 37,982,038 |
| 2024-04-10 | 23.31 | 23.77 | 22.77 | 23.24 | -0.17% | 20,762 | 48,118,106 |
| 2024-04-09 | 22.46 | 23.5 | 22.45 | 23.28 | +3.28% | 24,637 | 56,875,370 |
| 2024-04-08 | 23.43 | 23.65 | 22.52 | 22.54 | -3.92% | 23,796 | 54,625,825 |
| 2024-04-03 | 23.39 | 23.53 | 22.95 | 23.46 | 0% | 22,162 | 51,534,414 |
| 2024-04-02 | 23.28 | 23.87 | 23.06 | 23.46 | +0.73% | 22,821 | 53,516,667 |
| 2024-04-01 | 22.51 | 23.5 | 22.48 | 23.29 | +3.65% | 31,028 | 71,700,759 |
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：