股票概览
14.67
-3.04%
-0.46
14.53
开盘价
15.37
最高价
14.25
最低价
126,216
成交量
数据更新至: 2024-06-28
技术指标
14.18
MA5 (5日均线)
14.16
MA10 (10日均线)
14.16
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 | 14.53 | 15.37 | 14.25 | 14.67 | -3.04% | 126,216 | 186,952,754 |
| 2024-06-27 | 14.6 | 15.38 | 14.34 | 15.13 | +5.51% | 165,474 | 245,629,931 |
| 2024-06-26 | 13.43 | 14.34 | 13.08 | 14.34 | +5.6% | 93,924 | 128,660,967 |
| 2024-06-25 | 13.16 | 13.78 | 13 | 13.58 | +3.19% | 55,443 | 74,003,845 |
| 2024-06-24 | 13.84 | 13.84 | 13.12 | 13.16 | -5.05% | 43,878 | 58,590,932 |
| 2024-06-21 | 13.93 | 14.11 | 13.65 | 13.86 | -1.14% | 32,588 | 45,176,679 |
| 2024-06-20 | 14.45 | 14.53 | 13.99 | 14.02 | -3.38% | 52,028 | 74,043,973 |
| 2024-06-19 | 14.39 | 14.97 | 14.08 | 14.51 | +1.04% | 64,488 | 93,403,018 |
| 2024-06-18 | 14.01 | 14.5 | 13.97 | 14.36 | +2.57% | 36,368 | 52,067,360 |
| 2024-06-17 | 14.18 | 14.18 | 13.93 | 14 | -1.41% | 23,433 | 32,921,442 |
| 2024-06-14 | 14.3 | 14.48 | 14.02 | 14.2 | -0.56% | 18,035 | 25,522,210 |
| 2024-06-13 | 14.1 | 14.43 | 13.99 | 14.28 | +1.42% | 29,086 | 41,409,083 |
| 2024-06-12 | 14.06 | 14.28 | 13.95 | 14.08 | +0.43% | 23,823 | 33,720,949 |
| 2024-06-11 | 13.46 | 14.2 | 13.2 | 14.02 | +2.71% | 34,323 | 47,481,172 |
| 2024-06-07 | 13.49 | 13.8 | 13.34 | 13.65 | +1.49% | 31,281 | 42,497,590 |
| 2024-06-06 | 14.09 | 14.18 | 13.12 | 13.45 | -4% | 42,251 | 56,866,550 |
| 2024-06-05 | 14.09 | 14.35 | 14 | 14.01 | -0.92% | 20,622 | 29,204,457 |
| 2024-06-04 | 14.74 | 14.79 | 13.96 | 14.14 | -3.87% | 34,021 | 48,359,003 |
| 2024-06-03 | 15.02 | 15.05 | 14.58 | 14.71 | -2.06% | 26,255 | 38,939,235 |
| 2024-05-31 | 14.79 | 15.09 | 14.64 | 15.02 | +2.39% | 33,648 | 50,327,738 |
| 2024-05-30 | 14.64 | 14.78 | 14.29 | 14.67 | 0% | 24,623 | 35,908,891 |
| 2024-05-29 | 14.71 | 15.23 | 14.5 | 14.67 | +0.62% | 33,501 | 49,570,830 |
| 2024-05-28 | 14.75 | 14.89 | 14.5 | 14.58 | -1.42% | 20,617 | 30,273,373 |
| 2024-05-27 | 14.78 | 14.8 | 14.22 | 14.79 | +1.16% | 26,294 | 38,152,240 |
| 2024-05-24 | 15.29 | 15.29 | 14.59 | 14.62 | -2.86% | 33,127 | 49,211,825 |
| 2024-05-23 | 15.54 | 15.59 | 15 | 15.05 | -2.9% | 35,378 | 54,093,975 |
| 2024-05-22 | 15.25 | 15.56 | 15.2 | 15.5 | +0.78% | 33,656 | 51,931,415 |
| 2024-05-21 | 15.58 | 15.59 | 15.11 | 15.38 | +0.52% | 40,938 | 62,742,534 |
| 2024-05-20 | 15.1 | 15.58 | 14.92 | 15.3 | +0.72% | 45,262 | 69,158,723 |
| 2024-05-17 | 14.7 | 15.41 | 14.51 | 15.19 | +3.62% | 57,205 | 86,230,908 |
| 2024-05-16 | 14.67 | 14.88 | 14.55 | 14.66 | +0.41% | 35,287 | 51,985,283 |
| 2024-05-15 | 14.81 | 14.98 | 14.51 | 14.6 | -1.62% | 33,333 | 49,202,071 |
| 2024-05-14 | 14.86 | 15.2 | 14.71 | 14.84 | -0.07% | 37,414 | 55,761,948 |
| 2024-05-13 | 15.46 | 15.46 | 14.78 | 14.85 | -4.32% | 43,118 | 64,556,190 |
| 2024-05-10 | 15.93 | 16.12 | 15.38 | 15.52 | -2.51% | 56,116 | 87,444,860 |
| 2024-05-09 | 15.98 | 16.23 | 15.85 | 15.92 | -0.81% | 57,864 | 92,637,706 |
| 2024-05-08 | 16.5 | 16.67 | 15.99 | 16.05 | -3.49% | 51,196 | 83,048,788 |
| 2024-05-07 | 16.36 | 17.05 | 16.33 | 16.63 | +0.91% | 62,691 | 104,522,432 |
| 2024-05-06 | 16.52 | 16.74 | 16.31 | 16.48 | +0.73% | 61,025 | 100,509,655 |
| 2024-04-30 | 16.29 | 16.88 | 15.96 | 16.36 | +0.49% | 76,856 | 125,284,246 |
| 2024-04-29 | 16.17 | 16.44 | 16.05 | 16.28 | +0.74% | 77,658 | 126,292,059 |
| 2024-04-26 | 15.72 | 16.47 | 15.58 | 16.16 | +2.67% | 81,853 | 131,446,725 |
| 2024-04-25 | 15.99 | 15.99 | 15.61 | 15.74 | -2.11% | 67,224 | 105,957,423 |
| 2024-04-24 | 15.34 | 16.33 | 15.24 | 16.08 | +4.82% | 103,767 | 164,154,415 |
| 2024-04-23 | 15.61 | 15.77 | 15.25 | 15.34 | -3.1% | 94,003 | 145,022,351 |
| 2024-04-22 | 14.18 | 16.35 | 13.8 | 15.83 | +10.85% | 120,464 | 185,135,976 |
| 2024-04-19 | 14.03 | 14.49 | 13.9 | 14.28 | +1.06% | 43,579 | 61,895,325 |
| 2024-04-18 | 14.21 | 14.59 | 13.91 | 14.13 | -0.56% | 50,057 | 71,074,395 |
| 2024-04-17 | 13.06 | 14.25 | 13.06 | 14.21 | +11.89% | 56,713 | 78,502,374 |
| 2024-04-16 | 13.37 | 13.63 | 12.51 | 12.7 | -7.3% | 64,650 | 84,021,562 |
| 2024-04-15 | 15 | 15.1 | 13.38 | 13.7 | -6.16% | 90,859 | 128,281,171 |
| 2024-04-12 | 14.49 | 15.04 | 14.3 | 14.6 | +0.48% | 39,052 | 57,136,486 |
| 2024-04-11 | 14.02 | 14.65 | 13.93 | 14.53 | +2.9% | 37,045 | 53,436,285 |
| 2024-04-10 | 14.85 | 14.85 | 14.02 | 14.12 | -4.08% | 28,592 | 40,831,893 |
| 2024-04-09 | 14.48 | 14.8 | 14.46 | 14.72 | +1.94% | 23,252 | 34,107,897 |
| 2024-04-08 | 15.1 | 15.1 | 14.44 | 14.44 | -3.86% | 32,805 | 47,998,929 |
| 2024-04-03 | 15.57 | 15.57 | 14.97 | 15.02 | -2.85% | 31,360 | 47,310,176 |
| 2024-04-02 | 15.76 | 15.89 | 15.24 | 15.46 | -1.78% | 34,911 | 54,080,470 |
| 2024-04-01 | 15.26 | 15.79 | 15.19 | 15.74 | +3.89% | 35,404 | 54,984,954 |
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：