股票概览
14.7
+0.82%
+0.12
14.58
开盘价
14.89
最高价
14.51
最低价
62,534
成交量
数据更新至: 2024-06-28
技术指标
14.85
MA5 (5日均线)
15.66
MA10 (10日均线)
20.60
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 | 14.58 | 14.89 | 14.51 | 14.7 | +0.82% | 62,534 | 92,109,875 |
| 2024-06-27 | 15.06 | 15.24 | 14.5 | 14.58 | -4.33% | 75,601 | 112,333,322 |
| 2024-06-26 | 14.9 | 15.24 | 14.67 | 15.24 | +2.28% | 72,606 | 109,026,954 |
| 2024-06-25 | 14.98 | 15.27 | 14.66 | 14.9 | +0.4% | 68,018 | 101,925,467 |
| 2024-06-24 | 15.58 | 15.73 | 14.78 | 14.84 | -5.96% | 80,132 | 122,159,152 |
| 2024-06-21 | 15.7 | 16.04 | 15.45 | 15.78 | +0.32% | 58,643 | 92,494,316 |
| 2024-06-20 | 16.61 | 16.65 | 15.7 | 15.73 | -5.86% | 114,701 | 184,327,647 |
| 2024-06-19 | 17.3 | 17.45 | 16.65 | 16.71 | -4.19% | 121,016 | 204,311,842 |
| 2024-06-18 | 16.75 | 17.54 | 16.64 | 17.44 | +4.81% | 150,674 | 260,842,877 |
| 2024-06-17 | 17.24 | 17.4 | 16.57 | 16.64 | -4.37% | 149,985 | 252,174,521 |
| 2024-06-14 | 17.8 | 17.95 | 16.88 | 17.4 | -36.33% | 166,258 | 288,457,711 |
| 2024-06-13 | 26.72 | 27.85 | 26.29 | 27.33 | +1.22% | 130,643 | 355,408,983 |
| 2024-06-12 | 26.31 | 27.25 | 26.1 | 27 | +3.05% | 89,709 | 240,678,320 |
| 2024-06-11 | 24.75 | 26.36 | 24.18 | 26.2 | +3.15% | 77,605 | 195,789,425 |
| 2024-06-07 | 26.64 | 26.83 | 25.13 | 25.4 | -2.79% | 86,187 | 222,705,777 |
| 2024-06-06 | 26.72 | 27 | 26.01 | 26.13 | -2.5% | 79,367 | 210,347,901 |
| 2024-06-05 | 26.59 | 27.53 | 26.45 | 26.8 | -0.04% | 75,151 | 202,744,012 |
| 2024-06-04 | 26.4 | 27.25 | 26.35 | 26.81 | +0.26% | 75,710 | 202,088,642 |
| 2024-06-03 | 26 | 27.3 | 26 | 26.74 | +4.21% | 126,077 | 337,303,223 |
| 2024-05-31 | 24.98 | 26.56 | 24.75 | 25.66 | +3.97% | 116,062 | 300,816,327 |
| 2024-05-30 | 24.29 | 25.16 | 24.01 | 24.68 | +1.44% | 58,894 | 145,342,114 |
| 2024-05-29 | 24.32 | 24.78 | 24.24 | 24.33 | +0.08% | 42,808 | 104,582,859 |
| 2024-05-28 | 24.6 | 24.75 | 24.24 | 24.31 | -1.78% | 37,765 | 92,306,688 |
| 2024-05-27 | 24.31 | 24.98 | 23.96 | 24.75 | +2.48% | 50,844 | 123,902,741 |
| 2024-05-24 | 25.3 | 25.48 | 24.1 | 24.15 | -5.29% | 71,033 | 175,053,094 |
| 2024-05-23 | 26.03 | 26.31 | 25.44 | 25.5 | -3.08% | 51,721 | 133,261,527 |
| 2024-05-22 | 25.48 | 27.15 | 25.48 | 26.31 | +4.2% | 120,324 | 318,581,961 |
| 2024-05-21 | 25.95 | 26.01 | 25.16 | 25.25 | -3.18% | 48,812 | 123,885,253 |
| 2024-05-20 | 25.72 | 26.27 | 25.5 | 26.08 | +1.4% | 69,537 | 180,000,423 |
| 2024-05-17 | 25.2 | 25.85 | 25.06 | 25.72 | +1.02% | 58,403 | 148,546,419 |
| 2024-05-16 | 24.9 | 26.12 | 24.8 | 25.46 | +2.87% | 70,774 | 179,770,095 |
| 2024-05-15 | 25.07 | 25.49 | 24.63 | 24.75 | -1.71% | 43,920 | 109,699,994 |
| 2024-05-14 | 25.96 | 26.59 | 25.06 | 25.18 | -1.25% | 67,824 | 174,191,546 |
| 2024-05-13 | 25.93 | 26 | 25.13 | 25.5 | -3.08% | 68,768 | 174,851,731 |
| 2024-05-10 | 27.12 | 27.22 | 26.2 | 26.31 | -3.2% | 51,534 | 136,444,734 |
| 2024-05-09 | 27.16 | 27.43 | 27.05 | 27.18 | +0.22% | 36,271 | 98,772,712 |
| 2024-05-08 | 27.95 | 28.09 | 26.98 | 27.12 | -3.69% | 62,555 | 170,892,535 |
| 2024-05-07 | 28.16 | 28.33 | 27.71 | 28.16 | -0.21% | 50,987 | 143,194,080 |
| 2024-05-06 | 28.39 | 28.72 | 28.07 | 28.22 | +1.88% | 65,972 | 187,431,888 |
| 2024-04-30 | 28.2 | 28.6 | 27.67 | 27.7 | -2.29% | 69,014 | 193,291,906 |
| 2024-04-29 | 28.93 | 29.5 | 28 | 28.35 | +0.11% | 124,988 | 357,027,594 |
| 2024-04-26 | 26.95 | 28.46 | 26.95 | 28.32 | +4.46% | 120,096 | 334,198,479 |
| 2024-04-25 | 27.15 | 27.57 | 26.96 | 27.11 | -0.77% | 72,678 | 197,913,252 |
| 2024-04-24 | 26.93 | 27.74 | 26.6 | 27.32 | +2.4% | 137,685 | 373,622,593 |
| 2024-04-23 | 24.7 | 27.55 | 24.6 | 26.68 | +9.25% | 150,425 | 391,964,085 |
| 2024-04-22 | 24.99 | 24.99 | 23.69 | 24.42 | -2.32% | 66,002 | 161,141,657 |
| 2024-04-19 | 24.42 | 25.02 | 24.02 | 25 | +0.4% | 79,471 | 195,111,939 |
| 2024-04-18 | 23.61 | 25.75 | 23 | 24.9 | +5.15% | 113,256 | 280,227,739 |
| 2024-04-17 | 23 | 23.85 | 23 | 23.68 | +5.43% | 75,887 | 178,379,378 |
| 2024-04-16 | 23.99 | 24 | 22.32 | 22.46 | -6.42% | 83,696 | 191,272,443 |
| 2024-04-15 | 24.75 | 24.99 | 23.55 | 24 | -2.4% | 62,415 | 151,042,940 |
| 2024-04-12 | 24.7 | 25.03 | 24.34 | 24.59 | -0.08% | 43,530 | 107,469,925 |
| 2024-04-11 | 24.9 | 25.45 | 24.55 | 24.61 | -1.68% | 53,693 | 133,637,564 |
| 2024-04-10 | 25.85 | 26.16 | 24.9 | 25.03 | -3.77% | 69,068 | 174,589,984 |
| 2024-04-09 | 24.56 | 26.12 | 24.32 | 26.01 | +5.9% | 90,739 | 231,616,481 |
| 2024-04-08 | 24.97 | 25.34 | 24.56 | 24.56 | -2.5% | 44,491 | 110,920,665 |
| 2024-04-03 | 25.58 | 25.69 | 24.56 | 25.19 | -2.17% | 71,692 | 179,888,557 |
| 2024-04-02 | 27 | 27.12 | 25.5 | 25.75 | -4.45% | 91,485 | 237,479,736 |
| 2024-04-01 | 26.7 | 27.29 | 26.69 | 26.95 | +0.94% | 72,241 | 194,125,237 |
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：