股票概览
14.68
+0.41%
+0.06
14.6
开盘价
14.98
最高价
14.52
最低价
24,670
成交量
数据更新至: 2024-06-28
技术指标
14.77
MA5 (5日均线)
15.19
MA10 (10日均线)
15.97
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 | 14.6 | 14.98 | 14.52 | 14.68 | +0.41% | 24,670 | 36,447,205 |
| 2024-06-27 | 14.91 | 14.95 | 14.62 | 14.62 | -2.47% | 25,283 | 37,226,749 |
| 2024-06-26 | 14.71 | 15.03 | 14.61 | 14.99 | +1.15% | 37,806 | 55,957,280 |
| 2024-06-25 | 14.75 | 15.04 | 14.69 | 14.82 | +0.41% | 20,591 | 30,545,619 |
| 2024-06-24 | 15.1 | 15.26 | 14.72 | 14.76 | -2.83% | 28,051 | 41,946,339 |
| 2024-06-21 | 15.37 | 15.49 | 15.05 | 15.19 | -1.17% | 28,543 | 43,405,656 |
| 2024-06-20 | 15.64 | 15.88 | 15.33 | 15.37 | -2.04% | 29,680 | 46,055,044 |
| 2024-06-19 | 15.86 | 15.98 | 15.65 | 15.69 | -1.32% | 15,638 | 24,672,724 |
| 2024-06-18 | 15.76 | 16.1 | 15.76 | 15.9 | +0.44% | 18,342 | 29,222,216 |
| 2024-06-17 | 15.91 | 16.17 | 15.75 | 15.83 | -1.43% | 29,462 | 46,842,682 |
| 2024-06-14 | 16.36 | 16.45 | 15.97 | 16.06 | -2.01% | 31,971 | 51,602,673 |
| 2024-06-13 | 16.58 | 16.72 | 16.33 | 16.39 | -1.38% | 23,239 | 38,247,453 |
| 2024-06-12 | 16.59 | 16.84 | 16.52 | 16.62 | +0.06% | 22,525 | 37,529,962 |
| 2024-06-11 | 16.56 | 16.67 | 16.28 | 16.61 | +0.24% | 20,554 | 33,881,833 |
| 2024-06-07 | 16.82 | 16.91 | 16.48 | 16.57 | -0.48% | 23,191 | 38,597,290 |
| 2024-06-06 | 17.06 | 17.21 | 16.48 | 16.65 | -2.46% | 33,237 | 55,720,039 |
| 2024-06-05 | 17.18 | 17.47 | 17.02 | 17.07 | -1.5% | 18,526 | 31,977,379 |
| 2024-06-04 | 17 | 17.44 | 16.81 | 17.33 | +1.94% | 23,435 | 40,263,626 |
| 2024-06-03 | 17.2 | 17.26 | 16.74 | 17 | -1.62% | 34,123 | 57,901,431 |
| 2024-05-31 | 17.52 | 17.63 | 17.27 | 17.28 | -1.71% | 31,457 | 54,809,755 |
| 2024-05-30 | 17.33 | 17.64 | 17.11 | 17.58 | +1.38% | 26,343 | 46,027,078 |
| 2024-05-29 | 17.22 | 17.39 | 17.16 | 17.34 | +0.46% | 17,989 | 31,063,760 |
| 2024-05-28 | 17.4 | 17.54 | 17.26 | 17.26 | -1.71% | 22,093 | 38,385,061 |
| 2024-05-27 | 17.3 | 17.59 | 17.23 | 17.56 | +1.74% | 26,568 | 46,216,845 |
| 2024-05-24 | 17.52 | 17.63 | 17.25 | 17.26 | -1.76% | 31,121 | 54,125,780 |
| 2024-05-23 | 17.81 | 18.03 | 17.45 | 17.57 | -2.66% | 50,810 | 89,824,536 |
| 2024-05-22 | 18.5 | 18.78 | 18.05 | 18.05 | -0.11% | 55,966 | 102,622,679 |
| 2024-05-21 | 18.53 | 18.61 | 18.01 | 18.07 | -3.06% | 48,171 | 87,607,795 |
| 2024-05-20 | 18.35 | 18.75 | 18.33 | 18.64 | +0.87% | 44,162 | 81,890,835 |
| 2024-05-17 | 18.59 | 18.86 | 18.2 | 18.48 | -0.65% | 45,147 | 83,527,766 |
| 2024-05-16 | 18.54 | 19.23 | 18.45 | 18.6 | 0% | 49,108 | 92,269,055 |
| 2024-05-15 | 18.58 | 18.79 | 18.13 | 18.6 | +0.38% | 53,710 | 99,352,843 |
| 2024-05-14 | 18.76 | 19.05 | 18.46 | 18.53 | -2.42% | 65,603 | 122,895,510 |
| 2024-05-13 | 18.61 | 19.12 | 18.23 | 18.99 | -0.68% | 126,061 | 234,834,596 |
| 2024-05-10 | 20.05 | 20.55 | 19.07 | 19.12 | -2.45% | 163,418 | 324,865,839 |
| 2024-05-09 | 19.7 | 19.82 | 19.09 | 19.6 | +1.87% | 139,754 | 272,064,645 |
| 2024-05-08 | 19.2 | 19.34 | 18.76 | 19.24 | -0.62% | 86,150 | 164,377,337 |
| 2024-05-07 | 19.29 | 19.47 | 18.82 | 19.36 | +0.68% | 100,404 | 192,858,437 |
| 2024-05-06 | 18.5 | 19.62 | 18.05 | 19.23 | +7.19% | 129,836 | 245,523,444 |
| 2024-04-30 | 17.73 | 18.18 | 17.62 | 17.94 | +1.36% | 59,672 | 107,005,227 |
| 2024-04-29 | 17.28 | 18.02 | 17.21 | 17.7 | +1.72% | 95,608 | 168,665,731 |
| 2024-04-26 | 17.69 | 17.89 | 17.17 | 17.4 | -1.97% | 115,661 | 201,668,088 |
| 2024-04-25 | 18.29 | 18.34 | 17.55 | 17.75 | -2.37% | 91,559 | 163,710,256 |
| 2024-04-24 | 17.4 | 18.48 | 16.9 | 18.18 | -4.42% | 230,922 | 407,820,975 |
| 2024-04-23 | 18.64 | 19.28 | 18.64 | 19.02 | +2.7% | 94,827 | 180,177,536 |
| 2024-04-22 | 18.03 | 18.76 | 18 | 18.52 | +2.21% | 68,387 | 126,580,957 |
| 2024-04-19 | 18 | 18.38 | 17.82 | 18.12 | +0.44% | 58,052 | 105,323,309 |
| 2024-04-18 | 18.08 | 18.53 | 17.74 | 18.04 | -0.5% | 55,106 | 100,185,363 |
| 2024-04-17 | 17.58 | 18.16 | 17.58 | 18.13 | +4.2% | 53,358 | 95,668,521 |
| 2024-04-16 | 18.48 | 18.58 | 17.35 | 17.4 | -5.79% | 69,368 | 123,780,661 |
| 2024-04-15 | 18.33 | 18.75 | 18.11 | 18.47 | -0.16% | 56,328 | 103,693,833 |
| 2024-04-12 | 18.46 | 18.94 | 18.46 | 18.5 | -0.59% | 45,202 | 84,326,054 |
| 2024-04-11 | 18.42 | 18.92 | 18.35 | 18.61 | +0.87% | 43,321 | 80,847,479 |
| 2024-04-10 | 18.78 | 18.95 | 18.35 | 18.45 | -1.65% | 55,813 | 103,537,083 |
| 2024-04-09 | 19.42 | 19.51 | 18.52 | 18.76 | -2.95% | 88,490 | 166,711,756 |
| 2024-04-08 | 19.31 | 19.49 | 19.05 | 19.33 | -0.51% | 49,733 | 95,987,200 |
| 2024-04-03 | 19.77 | 19.94 | 19.32 | 19.43 | -2.31% | 77,509 | 151,325,221 |
| 2024-04-02 | 19.8 | 20.45 | 19.48 | 19.89 | -0.1% | 77,791 | 154,947,752 |
| 2024-04-01 | 19.63 | 19.98 | 19.18 | 19.91 | +0.81% | 80,950 | 158,760,055 |
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：