股票概览
14.72
+0.41%
+0.06
14.6
开盘价
14.95
最高价
14.56
最低价
10,760
成交量
数据更新至: 2024-06-28
技术指标
14.49
MA5 (5日均线)
14.80
MA10 (10日均线)
15.14
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 | 14.95 | 14.56 | 14.72 | +0.41% | 10,760 | 15,918,456 |
| 2024-06-27 | 14.6 | 14.99 | 14.52 | 14.66 | 0% | 14,536 | 21,467,334 |
| 2024-06-26 | 13.95 | 14.69 | 13.95 | 14.66 | +1.81% | 12,287 | 17,617,620 |
| 2024-06-25 | 14.05 | 14.5 | 14.05 | 14.4 | +2.71% | 16,401 | 23,400,539 |
| 2024-06-24 | 14.5 | 14.61 | 13.88 | 14.02 | -4.76% | 16,757 | 23,714,601 |
| 2024-06-21 | 15.06 | 15.06 | 14.6 | 14.72 | -3.16% | 19,779 | 29,335,756 |
| 2024-06-20 | 15.26 | 15.43 | 14.91 | 15.2 | -1.36% | 16,832 | 25,641,120 |
| 2024-06-19 | 15.23 | 15.58 | 15.23 | 15.41 | +1.31% | 14,502 | 22,360,009 |
| 2024-06-18 | 14.97 | 15.3 | 14.88 | 15.21 | +1.54% | 12,045 | 18,253,958 |
| 2024-06-17 | 15.22 | 15.23 | 14.87 | 14.98 | -2.09% | 9,748 | 14,631,573 |
| 2024-06-14 | 15.27 | 15.38 | 15.01 | 15.3 | -0.13% | 9,513 | 14,461,733 |
| 2024-06-13 | 15.51 | 15.7 | 15.12 | 15.32 | -1.23% | 11,114 | 17,064,380 |
| 2024-06-12 | 14.98 | 15.61 | 14.86 | 15.51 | +3.68% | 10,888 | 16,708,972 |
| 2024-06-11 | 15.28 | 15.28 | 14.53 | 14.96 | -1.64% | 11,323 | 16,781,431 |
| 2024-06-07 | 14.91 | 15.33 | 14.71 | 15.21 | +6.51% | 17,492 | 26,368,638 |
| 2024-06-06 | 15.22 | 15.43 | 14.09 | 14.28 | -6.91% | 21,671 | 31,594,312 |
| 2024-06-05 | 15.61 | 15.68 | 15.25 | 15.34 | -1.73% | 15,212 | 23,568,389 |
| 2024-06-04 | 16.01 | 16.01 | 15.31 | 15.61 | -3.04% | 18,953 | 29,561,758 |
| 2024-06-03 | 17.17 | 17.18 | 15.85 | 16.1 | -5.79% | 21,237 | 34,614,070 |
| 2024-05-31 | 16.99 | 17.3 | 16.91 | 17.09 | +0.35% | 9,877 | 16,942,424 |
| 2024-05-30 | 16.94 | 17.32 | 16.61 | 17.03 | -0.41% | 10,574 | 18,111,394 |
| 2024-05-29 | 16.74 | 17.15 | 16.61 | 17.1 | +1.97% | 12,589 | 21,385,974 |
| 2024-05-28 | 17.23 | 17.25 | 16.75 | 16.77 | -2.84% | 10,880 | 18,438,678 |
| 2024-05-27 | 16.83 | 17.34 | 16.51 | 17.26 | +2.55% | 15,995 | 27,033,656 |
| 2024-05-24 | 17.12 | 17.34 | 16.78 | 16.83 | -1.81% | 11,333 | 19,222,946 |
| 2024-05-23 | 17.61 | 17.78 | 17.11 | 17.14 | -3.49% | 8,149 | 14,112,426 |
| 2024-05-22 | 17.61 | 17.97 | 17.4 | 17.76 | +1.14% | 9,132 | 16,221,742 |
| 2024-05-21 | 18.02 | 18.19 | 17.43 | 17.56 | -2.55% | 16,408 | 29,016,413 |
| 2024-05-20 | 18.16 | 18.46 | 17.85 | 18.02 | -0.66% | 10,616 | 19,196,974 |
| 2024-05-17 | 18.17 | 18.32 | 17.92 | 18.14 | -0.44% | 12,796 | 23,139,550 |
| 2024-05-16 | 17.7 | 18.5 | 17.67 | 18.22 | +3% | 16,165 | 29,452,441 |
| 2024-05-15 | 17.57 | 18.09 | 17.17 | 17.69 | +0.8% | 16,269 | 29,048,829 |
| 2024-05-14 | 17.04 | 17.6 | 17 | 17.55 | +2.99% | 13,552 | 23,509,839 |
| 2024-05-13 | 17.5 | 17.5 | 16.87 | 17.04 | -3.46% | 14,028 | 24,057,796 |
| 2024-05-10 | 18.01 | 18.28 | 17.62 | 17.65 | -2.22% | 11,475 | 20,368,029 |
| 2024-05-09 | 17.88 | 18.2 | 17.82 | 18.05 | +1.35% | 11,145 | 20,141,619 |
| 2024-05-08 | 18.28 | 18.63 | 17.77 | 17.81 | -2.3% | 17,858 | 32,235,718 |
| 2024-05-07 | 18.17 | 18.35 | 17.95 | 18.23 | +1% | 12,699 | 23,060,098 |
| 2024-05-06 | 17.86 | 18.18 | 17.77 | 18.05 | +1.4% | 21,066 | 37,901,537 |
| 2024-04-30 | 18.16 | 18.29 | 17.51 | 17.8 | -2.14% | 18,737 | 33,443,128 |
| 2024-04-29 | 18.18 | 18.34 | 17.67 | 18.19 | -0.33% | 20,337 | 36,786,788 |
| 2024-04-26 | 17.68 | 18.28 | 17.6 | 18.25 | +2.18% | 15,078 | 27,195,999 |
| 2024-04-25 | 17.45 | 17.89 | 17.29 | 17.86 | +1.94% | 15,177 | 26,861,623 |
| 2024-04-24 | 16.91 | 17.52 | 16.83 | 17.52 | +3.18% | 19,336 | 33,443,323 |
| 2024-04-23 | 16.17 | 17.1 | 16.16 | 16.98 | +4.56% | 21,469 | 35,983,422 |
| 2024-04-22 | 16.21 | 16.45 | 15.68 | 16.24 | -1.4% | 15,750 | 25,409,392 |
| 2024-04-19 | 16.96 | 16.96 | 16.26 | 16.47 | -2.02% | 17,408 | 28,861,749 |
| 2024-04-18 | 17.32 | 17.58 | 16.63 | 16.81 | -1.81% | 29,781 | 50,845,782 |
| 2024-04-17 | 16 | 17.12 | 15.7 | 17.12 | +10.03% | 40,289 | 67,216,178 |
| 2024-04-16 | 16.53 | 17 | 15.56 | 15.56 | -10.01% | 29,016 | 45,479,821 |
| 2024-04-15 | 18.46 | 18.98 | 17.29 | 17.29 | -9.99% | 30,349 | 53,358,819 |
| 2024-04-12 | 19.51 | 19.78 | 19.12 | 19.21 | -1.59% | 14,466 | 28,169,444 |
| 2024-04-11 | 19.42 | 19.8 | 19.1 | 19.52 | +0.41% | 9,774 | 19,149,494 |
| 2024-04-10 | 20.01 | 20.13 | 19.08 | 19.44 | -3.24% | 13,239 | 25,825,228 |
| 2024-04-09 | 19.96 | 20.48 | 19.87 | 20.09 | +0.7% | 12,484 | 25,090,285 |
| 2024-04-08 | 21.05 | 21.1 | 19.81 | 19.95 | -4.77% | 18,651 | 37,949,115 |
| 2024-04-03 | 21.07 | 21.23 | 20.62 | 20.95 | -0.48% | 16,380 | 34,161,079 |
| 2024-04-02 | 21.09 | 21.5 | 20.84 | 21.05 | -0.24% | 16,059 | 34,015,644 |
| 2024-04-01 | 20.75 | 21.12 | 20.69 | 21.1 | +2.08% | 13,832 | 28,941,115 |
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：