股票概览
14.47
-0.34%
-0.05
14.46
开盘价
14.67
最高价
14.35
最低价
21,857
成交量
数据更新至: 2024-06-28
技术指标
14.50
MA5 (5日均线)
14.41
MA10 (10日均线)
14.59
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 | 14.46 | 14.67 | 14.35 | 14.47 | -0.34% | 21,857 | 31,663,831 |
| 2024-06-27 | 14.8 | 14.8 | 14.38 | 14.52 | -1.89% | 28,337 | 41,216,976 |
| 2024-06-26 | 14.44 | 14.8 | 14.33 | 14.8 | +2.71% | 30,127 | 43,975,744 |
| 2024-06-25 | 14.29 | 14.41 | 14.09 | 14.41 | +0.77% | 28,199 | 40,256,228 |
| 2024-06-24 | 14.39 | 14.45 | 14.06 | 14.3 | +0.07% | 35,446 | 50,480,051 |
| 2024-06-21 | 13.93 | 14.36 | 13.75 | 14.29 | +2.73% | 65,367 | 92,076,568 |
| 2024-06-20 | 13.82 | 14.2 | 13.4 | 13.91 | +0.07% | 67,458 | 92,682,111 |
| 2024-06-19 | 14.6 | 14.65 | 13.76 | 13.9 | -5.12% | 95,434 | 134,286,227 |
| 2024-06-18 | 14.83 | 14.97 | 14.56 | 14.65 | -1.21% | 39,743 | 58,487,267 |
| 2024-06-17 | 14.8 | 15.04 | 14.7 | 14.83 | -1% | 31,661 | 47,138,016 |
| 2024-06-14 | 15.08 | 15.08 | 14.83 | 14.98 | +0.13% | 34,589 | 51,675,149 |
| 2024-06-13 | 14.77 | 15.2 | 14.7 | 14.96 | +1.15% | 59,122 | 88,456,185 |
| 2024-06-12 | 14.61 | 14.9 | 14.51 | 14.79 | +1.23% | 41,780 | 61,657,622 |
| 2024-06-11 | 14.79 | 14.9 | 14.41 | 14.61 | -1.08% | 39,170 | 57,015,514 |
| 2024-06-07 | 14.65 | 14.84 | 14.52 | 14.77 | +0.82% | 27,495 | 40,432,288 |
| 2024-06-06 | 14.8 | 14.85 | 14.45 | 14.65 | -0.75% | 39,149 | 57,232,854 |
| 2024-06-05 | 14.93 | 14.99 | 14.66 | 14.76 | -0.74% | 26,944 | 39,814,016 |
| 2024-06-04 | 14.6 | 14.95 | 14.46 | 14.87 | +1.5% | 35,549 | 52,299,126 |
| 2024-06-03 | 14.65 | 14.77 | 14.4 | 14.65 | -0.14% | 29,996 | 43,784,148 |
| 2024-05-31 | 14.63 | 14.87 | 14.55 | 14.67 | +0.27% | 27,803 | 40,863,606 |
| 2024-05-30 | 14.72 | 14.86 | 14.45 | 14.63 | -0.61% | 34,133 | 49,929,349 |
| 2024-05-29 | 14.9 | 15.01 | 14.57 | 14.72 | -1.54% | 47,705 | 70,402,053 |
| 2024-05-28 | 14.94 | 15.03 | 14.83 | 14.95 | +0.2% | 49,340 | 73,574,635 |
| 2024-05-27 | 14.58 | 14.99 | 14.58 | 14.92 | +2.61% | 74,172 | 110,074,970 |
| 2024-05-24 | 14.15 | 14.65 | 13.34 | 14.54 | +2.76% | 106,798 | 149,673,652 |
| 2024-05-23 | 14.48 | 14.58 | 14.02 | 14.15 | -2.68% | 60,393 | 86,045,542 |
| 2024-05-22 | 14.65 | 14.81 | 14.47 | 14.54 | -0.95% | 47,719 | 69,693,851 |
| 2024-05-21 | 14.69 | 14.85 | 14.5 | 14.68 | -0.14% | 40,614 | 59,508,258 |
| 2024-05-20 | 14.86 | 14.86 | 14.32 | 14.7 | -1.01% | 72,081 | 105,098,505 |
| 2024-05-17 | 14.86 | 14.96 | 14.75 | 14.85 | -0.07% | 46,989 | 69,593,102 |
| 2024-05-16 | 14.82 | 15.08 | 14.78 | 14.86 | -0.07% | 58,438 | 87,160,922 |
| 2024-05-15 | 15 | 15.05 | 14.79 | 14.87 | -0.6% | 36,603 | 54,448,041 |
| 2024-05-14 | 14.99 | 15.08 | 14.72 | 14.96 | +0.2% | 48,420 | 72,124,503 |
| 2024-05-13 | 15.03 | 15.07 | 14.37 | 14.93 | -0.53% | 55,880 | 82,934,578 |
| 2024-05-10 | 14.95 | 15.55 | 14.94 | 15.01 | +0.07% | 70,898 | 106,913,390 |
| 2024-05-09 | 15.1 | 15.29 | 14.93 | 15 | -0.27% | 89,632 | 134,818,432 |
| 2024-05-08 | 16.21 | 16.39 | 14.8 | 15.04 | -8.29% | 189,867 | 289,994,934 |
| 2024-05-07 | 16.79 | 17 | 16.23 | 16.4 | -1.86% | 83,853 | 138,630,800 |
| 2024-05-06 | 17 | 17 | 16.4 | 16.71 | -0.59% | 82,720 | 137,806,025 |
| 2024-04-30 | 16.64 | 17.08 | 16.38 | 16.81 | +2% | 78,865 | 132,587,609 |
| 2024-04-29 | 17.1 | 17.27 | 16.36 | 16.48 | -2.94% | 121,245 | 202,344,463 |
| 2024-04-26 | 16.3 | 17.19 | 16.28 | 16.98 | +5.33% | 136,108 | 229,088,368 |
| 2024-04-25 | 16.32 | 16.49 | 16.03 | 16.12 | -0.98% | 81,847 | 132,775,023 |
| 2024-04-24 | 16.63 | 16.8 | 16.16 | 16.28 | -2.51% | 102,156 | 167,883,710 |
| 2024-04-23 | 16.03 | 16.78 | 15.87 | 16.7 | +4.31% | 103,860 | 170,171,687 |
| 2024-04-22 | 15.4 | 16.22 | 15.02 | 16.01 | +3.09% | 122,738 | 192,088,918 |
| 2024-04-19 | 15.3 | 15.56 | 15.1 | 15.53 | +2.37% | 51,922 | 79,573,939 |
| 2024-04-18 | 15.15 | 15.4 | 15.03 | 15.17 | -0.85% | 49,472 | 75,044,918 |
| 2024-04-17 | 15.28 | 15.89 | 14.86 | 15.3 | +1.93% | 96,166 | 147,757,035 |
| 2024-04-16 | 14.5 | 15.8 | 13.92 | 15.01 | +3.73% | 90,787 | 134,662,492 |
| 2024-04-15 | 14.4 | 14.64 | 14.02 | 14.47 | +0.07% | 36,934 | 52,901,466 |
| 2024-04-12 | 14.41 | 14.6 | 14.24 | 14.46 | -0.21% | 31,885 | 45,919,606 |
| 2024-04-11 | 14.42 | 14.7 | 14.37 | 14.49 | -0.69% | 36,379 | 52,819,192 |
| 2024-04-10 | 14.65 | 14.75 | 14.38 | 14.59 | -0.75% | 30,564 | 44,402,534 |
| 2024-04-09 | 14.53 | 14.78 | 14.36 | 14.7 | +0.89% | 34,137 | 49,742,674 |
| 2024-04-08 | 14.88 | 15 | 14.48 | 14.57 | -2.21% | 50,100 | 73,591,659 |
| 2024-04-03 | 14.8 | 15.1 | 14.66 | 14.9 | -0.2% | 52,460 | 77,705,602 |
| 2024-04-02 | 15.53 | 15.6 | 14.73 | 14.93 | -2.42% | 76,700 | 115,131,738 |
| 2024-04-01 | 15 | 15.55 | 14.87 | 15.3 | +1.73% | 63,859 | 97,582,375 |
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：