股票概览
14.37
-1.64%
-0.24
14.61
开盘价
14.67
最高价
14.3
最低价
7,130
成交量
数据更新至: 2024-06-28
技术指标
14.49
MA5 (5日均线)
14.77
MA10 (10日均线)
15.19
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 | 14.61 | 14.67 | 14.3 | 14.37 | -1.64% | 7,130 | 10,329,262 |
| 2024-06-27 | 14.77 | 14.86 | 14.56 | 14.61 | -1.08% | 3,417 | 5,025,144 |
| 2024-06-26 | 14.25 | 14.86 | 14.25 | 14.77 | +2.43% | 5,451 | 7,947,344 |
| 2024-06-25 | 14.33 | 14.6 | 14.21 | 14.42 | +1.05% | 5,447 | 7,872,087 |
| 2024-06-24 | 14.76 | 14.76 | 14.22 | 14.27 | -4.03% | 5,892 | 8,495,927 |
| 2024-06-21 | 14.99 | 15.06 | 14.68 | 14.87 | -0.87% | 5,765 | 8,579,955 |
| 2024-06-20 | 15.19 | 15.33 | 14.92 | 15 | -0.92% | 6,059 | 9,123,150 |
| 2024-06-19 | 15.2 | 15.35 | 14.98 | 15.14 | +0.13% | 4,161 | 6,313,548 |
| 2024-06-18 | 15.13 | 15.29 | 15.1 | 15.12 | -0.07% | 5,019 | 7,621,007 |
| 2024-06-17 | 15.41 | 15.44 | 15.09 | 15.13 | -1.75% | 5,488 | 8,322,945 |
| 2024-06-14 | 15.34 | 15.43 | 15.16 | 15.4 | +0.33% | 4,041 | 6,199,178 |
| 2024-06-13 | 15.64 | 15.66 | 15.21 | 15.35 | -1.85% | 5,076 | 7,794,458 |
| 2024-06-12 | 15.48 | 15.67 | 15.41 | 15.64 | +1.1% | 5,585 | 8,694,981 |
| 2024-06-11 | 15.3 | 15.48 | 15 | 15.47 | -0.06% | 7,154 | 10,927,964 |
| 2024-06-07 | 15.03 | 15.5 | 15.03 | 15.48 | +4.52% | 9,823 | 15,030,860 |
| 2024-06-06 | 15.45 | 15.53 | 14.8 | 14.81 | -4.2% | 10,862 | 16,335,908 |
| 2024-06-05 | 15.91 | 16.03 | 15.37 | 15.46 | -2.89% | 7,065 | 11,025,463 |
| 2024-06-04 | 16.22 | 16.3 | 15.51 | 15.92 | -1.61% | 10,362 | 16,382,425 |
| 2024-06-03 | 16.74 | 16.82 | 16.1 | 16.18 | -1.76% | 9,284 | 15,174,097 |
| 2024-05-31 | 16.44 | 16.52 | 16.2 | 16.47 | +1.54% | 9,222 | 15,110,274 |
| 2024-05-30 | 16.22 | 16.36 | 16.11 | 16.22 | 0% | 6,161 | 9,998,523 |
| 2024-05-29 | 16.27 | 16.46 | 16.11 | 16.22 | -0.25% | 6,853 | 11,150,088 |
| 2024-05-28 | 16.55 | 16.67 | 16.13 | 16.26 | -1.75% | 9,690 | 15,902,891 |
| 2024-05-27 | 16.61 | 16.73 | 16.26 | 16.55 | -1.08% | 10,994 | 18,097,027 |
| 2024-05-24 | 16.7 | 16.93 | 16.43 | 16.73 | +1.7% | 12,454 | 20,826,701 |
| 2024-05-23 | 16.93 | 17 | 16.33 | 16.45 | -3.24% | 14,717 | 24,413,906 |
| 2024-05-22 | 17.38 | 17.44 | 16.97 | 17 | -1.68% | 14,811 | 25,368,110 |
| 2024-05-21 | 17.23 | 17.5 | 17 | 17.29 | -0.17% | 16,332 | 28,145,993 |
| 2024-05-20 | 16.97 | 17.63 | 16.83 | 17.32 | +1.58% | 30,439 | 52,824,317 |
| 2024-05-17 | 17.48 | 17.54 | 16.68 | 17.05 | -2.79% | 33,819 | 57,450,091 |
| 2024-05-16 | 18.16 | 18.16 | 17.5 | 17.54 | -3.57% | 30,234 | 53,708,353 |
| 2024-05-15 | 18.07 | 18.27 | 17.85 | 18.19 | -0.87% | 28,384 | 51,324,339 |
| 2024-05-14 | 18.11 | 18.35 | 17.9 | 18.35 | -0.76% | 38,215 | 69,216,919 |
| 2024-05-13 | 18.26 | 18.83 | 17.9 | 18.49 | -3.55% | 48,550 | 88,352,634 |
| 2024-05-10 | 17.47 | 19.17 | 17.47 | 19.17 | +9.98% | 26,021 | 49,065,897 |
| 2024-05-09 | 17.41 | 17.7 | 17.35 | 17.43 | -0.63% | 7,582 | 13,254,408 |
| 2024-05-08 | 17.64 | 17.74 | 17.4 | 17.54 | -0.62% | 7,794 | 13,682,825 |
| 2024-05-07 | 17.5 | 17.72 | 17.35 | 17.65 | +0.91% | 11,209 | 19,635,478 |
| 2024-05-06 | 17.48 | 17.7 | 17.31 | 17.49 | +0.06% | 10,514 | 18,340,476 |
| 2024-04-30 | 16.84 | 17.55 | 16.77 | 17.48 | +4.23% | 15,078 | 25,945,878 |
| 2024-04-29 | 16.51 | 16.84 | 16.34 | 16.77 | +1.45% | 10,264 | 17,092,535 |
| 2024-04-26 | 15.84 | 16.6 | 15.6 | 16.53 | +4.42% | 13,776 | 22,261,788 |
| 2024-04-25 | 16.61 | 16.61 | 15.7 | 15.83 | +0.06% | 9,317 | 14,792,597 |
| 2024-04-24 | 15.72 | 15.86 | 15.33 | 15.82 | +0.64% | 8,798 | 13,771,172 |
| 2024-04-23 | 15.31 | 15.76 | 15.05 | 15.72 | +2.68% | 11,751 | 18,135,768 |
| 2024-04-22 | 15.2 | 15.51 | 14.52 | 15.31 | +2.41% | 17,714 | 26,923,577 |
| 2024-04-19 | 15.31 | 15.63 | 14.63 | 14.95 | -2.86% | 13,783 | 20,525,738 |
| 2024-04-18 | 15.54 | 15.78 | 15.3 | 15.39 | -0.84% | 18,028 | 27,988,435 |
| 2024-04-17 | 14.34 | 15.52 | 14.34 | 15.52 | +9.99% | 11,654 | 17,611,058 |
| 2024-04-16 | 15.24 | 15.24 | 14.03 | 14.11 | -8.97% | 16,988 | 24,554,227 |
| 2024-04-15 | 16.84 | 16.9 | 15.25 | 15.5 | -7.96% | 17,760 | 28,027,422 |
| 2024-04-12 | 16.9 | 17.23 | 16.8 | 16.84 | -0.41% | 9,825 | 16,684,152 |
| 2024-04-11 | 16.9 | 17.4 | 16.88 | 16.91 | -1.11% | 8,479 | 14,500,861 |
| 2024-04-10 | 17.49 | 17.62 | 16.96 | 17.1 | -2.23% | 7,763 | 13,402,404 |
| 2024-04-09 | 17.64 | 17.64 | 17.17 | 17.49 | +0.81% | 7,184 | 12,490,382 |
| 2024-04-08 | 17.56 | 17.68 | 17.28 | 17.35 | -2.03% | 7,608 | 13,298,341 |
| 2024-04-03 | 17.94 | 17.99 | 17.31 | 17.71 | -1.28% | 12,616 | 22,167,601 |
| 2024-04-02 | 17.73 | 17.98 | 17.64 | 17.94 | +1.01% | 5,451 | 9,740,142 |
| 2024-04-01 | 17.6 | 17.76 | 17.22 | 17.76 | +2.42% | 8,297 | 14,567,665 |
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：