股票概览
14.18
-0.35%
-0.05
14.26
开盘价
14.39
最高价
14.14
最低价
29,267
成交量
数据更新至: 2024-06-28
技术指标
14.25
MA5 (5日均线)
14.60
MA10 (10日均线)
14.93
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 | 14.26 | 14.39 | 14.14 | 14.18 | -0.35% | 29,267 | 41,719,723 |
| 2024-06-27 | 14.31 | 14.58 | 14.21 | 14.23 | -1.18% | 16,854 | 24,186,575 |
| 2024-06-26 | 14.23 | 14.47 | 14.06 | 14.4 | +1.34% | 13,802 | 19,681,278 |
| 2024-06-25 | 14.19 | 14.43 | 14.18 | 14.21 | -0.14% | 18,700 | 26,695,660 |
| 2024-06-24 | 14.8 | 14.8 | 14.2 | 14.23 | -4.3% | 26,721 | 38,424,442 |
| 2024-06-21 | 14.71 | 14.98 | 14.63 | 14.87 | +0.47% | 14,364 | 21,354,675 |
| 2024-06-20 | 15.1 | 15.16 | 14.71 | 14.8 | -2.89% | 22,749 | 33,855,889 |
| 2024-06-19 | 14.99 | 15.48 | 14.97 | 15.24 | +1.94% | 36,176 | 55,015,877 |
| 2024-06-18 | 14.8 | 15.04 | 14.78 | 14.95 | +0.47% | 15,965 | 23,833,037 |
| 2024-06-17 | 15.1 | 15.13 | 14.85 | 14.88 | -1.2% | 19,169 | 28,691,300 |
| 2024-06-14 | 14.8 | 15.1 | 14.71 | 15.06 | +1.62% | 24,530 | 36,689,736 |
| 2024-06-13 | 14.93 | 15.03 | 14.74 | 14.82 | -0.67% | 15,982 | 23,706,535 |
| 2024-06-12 | 14.72 | 14.97 | 14.7 | 14.92 | +0.81% | 14,414 | 21,459,726 |
| 2024-06-11 | 14.99 | 15 | 14.59 | 14.8 | -0.67% | 24,696 | 36,349,292 |
| 2024-06-07 | 15 | 15.2 | 14.68 | 14.9 | -0.8% | 32,406 | 48,191,021 |
| 2024-06-06 | 15.59 | 15.87 | 14.97 | 15.02 | -3.78% | 46,471 | 71,397,889 |
| 2024-06-05 | 15.93 | 15.94 | 15.61 | 15.61 | -1.7% | 21,546 | 33,827,754 |
| 2024-06-04 | 15.58 | 15.92 | 15.44 | 15.88 | +1.66% | 27,851 | 43,829,863 |
| 2024-06-03 | 16.09 | 16.09 | 15.54 | 15.62 | -1.76% | 27,263 | 43,058,611 |
| 2024-05-31 | 15.82 | 16.17 | 15.72 | 15.9 | +0.32% | 31,944 | 50,819,094 |
| 2024-05-30 | 15.8 | 16.06 | 15.72 | 15.85 | -1.43% | 28,896 | 45,816,779 |
| 2024-05-29 | 16.51 | 16.72 | 16.07 | 16.08 | -5.91% | 47,538 | 77,828,824 |
| 2024-05-28 | 17.04 | 17.28 | 16.91 | 17.09 | -0.87% | 38,006 | 64,942,339 |
| 2024-05-27 | 16.79 | 17.51 | 16.26 | 17.24 | +1.29% | 90,584 | 153,710,426 |
| 2024-05-24 | 16.7 | 17.65 | 16.37 | 17.02 | -0.18% | 104,645 | 176,691,599 |
| 2024-05-23 | 17.5 | 18.28 | 16.95 | 17.05 | +1.19% | 164,912 | 289,537,502 |
| 2024-05-22 | 16.97 | 17 | 16.66 | 16.85 | +0.06% | 40,459 | 68,153,702 |
| 2024-05-21 | 16.71 | 16.96 | 16.65 | 16.84 | +0.18% | 34,561 | 58,147,523 |
| 2024-05-20 | 16.99 | 17.16 | 16.63 | 16.81 | -1.06% | 76,708 | 129,187,262 |
| 2024-05-17 | 16.71 | 17.04 | 16.59 | 16.99 | +2.97% | 103,704 | 175,132,649 |
| 2024-05-16 | 16.28 | 16.74 | 16.22 | 16.5 | +0.92% | 58,582 | 97,038,861 |
| 2024-05-15 | 16.29 | 16.45 | 16.19 | 16.35 | +0.12% | 33,933 | 55,436,906 |
| 2024-05-14 | 16.65 | 16.7 | 16.2 | 16.33 | -1.92% | 51,370 | 84,098,019 |
| 2024-05-13 | 16.41 | 16.68 | 16.18 | 16.65 | +0.79% | 62,535 | 103,261,714 |
| 2024-05-10 | 16.77 | 16.9 | 16.48 | 16.52 | -1.55% | 67,994 | 112,998,792 |
| 2024-05-09 | 16.95 | 17.22 | 16.62 | 16.78 | -1.53% | 111,200 | 186,667,870 |
| 2024-05-08 | 17.11 | 18.3 | 16.83 | 17.04 | -0.81% | 227,397 | 398,662,131 |
| 2024-05-07 | 15.59 | 17.18 | 15.46 | 17.18 | +9.99% | 144,344 | 239,413,946 |
| 2024-05-06 | 15.46 | 15.66 | 15.46 | 15.62 | +1.69% | 36,572 | 56,889,693 |
| 2024-04-30 | 15.7 | 15.73 | 15.23 | 15.36 | -2.66% | 52,426 | 80,848,042 |
| 2024-04-29 | 15.79 | 15.89 | 15.49 | 15.78 | -2.59% | 76,972 | 120,837,850 |
| 2024-04-26 | 16.52 | 16.99 | 16.09 | 16.2 | -2.35% | 116,323 | 192,072,893 |
| 2024-04-25 | 16.3 | 16.85 | 16.12 | 16.59 | -0.12% | 98,872 | 162,632,399 |
| 2024-04-24 | 15.2 | 16.68 | 14.96 | 16.61 | +6.2% | 131,164 | 210,729,913 |
| 2024-04-23 | 15.32 | 15.8 | 15.32 | 15.64 | +2.76% | 75,882 | 118,462,578 |
| 2024-04-22 | 15.88 | 16.29 | 15.14 | 15.22 | -4.88% | 79,589 | 123,563,413 |
| 2024-04-19 | 15.49 | 16.1 | 14.97 | 16 | +4.99% | 128,334 | 200,548,718 |
| 2024-04-18 | 14.67 | 15.41 | 14.67 | 15.24 | +4.17% | 55,903 | 84,397,709 |
| 2024-04-17 | 14.01 | 14.65 | 14.01 | 14.63 | +4.43% | 20,433 | 29,582,728 |
| 2024-04-16 | 14.36 | 14.43 | 13.99 | 14.01 | -2.98% | 22,220 | 31,366,870 |
| 2024-04-15 | 14.5 | 14.74 | 14.14 | 14.44 | -0.89% | 19,593 | 28,332,145 |
| 2024-04-12 | 14.8 | 14.89 | 14.54 | 14.57 | -2.15% | 12,853 | 18,901,985 |
| 2024-04-11 | 14.56 | 14.9 | 14.45 | 14.89 | +2.13% | 18,808 | 27,671,222 |
| 2024-04-10 | 14.85 | 14.88 | 14.49 | 14.58 | -1.75% | 20,212 | 29,511,830 |
| 2024-04-09 | 14.65 | 14.91 | 14.65 | 14.84 | +0.34% | 12,769 | 18,888,759 |
| 2024-04-08 | 15.16 | 15.16 | 14.78 | 14.79 | -2.7% | 23,705 | 35,455,465 |
| 2024-04-03 | 15.08 | 15.24 | 14.95 | 15.2 | +1.13% | 29,898 | 45,321,076 |
| 2024-04-02 | 14.96 | 15.09 | 14.91 | 15.03 | +0.54% | 27,033 | 40,563,396 |
| 2024-04-01 | 15.12 | 15.26 | 14.9 | 14.95 | +0.95% | 36,506 | 54,809,866 |
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：