股票概览
14.41
-0.89%
-0.13
14.44
开盘价
14.65
最高价
14.34
最低价
7,907
成交量
数据更新至: 2024-06-28
技术指标
14.63
MA5 (5日均线)
14.99
MA10 (10日均线)
15.65
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 | 14.44 | 14.65 | 14.34 | 14.41 | -0.89% | 7,907 | 11,482,370 |
| 2024-06-27 | 14.87 | 14.89 | 14.52 | 14.54 | -2.22% | 8,937 | 13,113,457 |
| 2024-06-26 | 14.6 | 14.87 | 14.56 | 14.87 | +1.16% | 6,818 | 10,057,710 |
| 2024-06-25 | 14.71 | 14.79 | 14.56 | 14.7 | +0.48% | 7,972 | 11,687,649 |
| 2024-06-24 | 15.09 | 15.12 | 14.56 | 14.63 | -3.5% | 18,132 | 26,855,011 |
| 2024-06-21 | 15.2 | 15.32 | 15.1 | 15.16 | -0.13% | 7,621 | 11,588,266 |
| 2024-06-20 | 15.42 | 15.53 | 15.14 | 15.18 | -1.56% | 11,165 | 17,055,794 |
| 2024-06-19 | 15.52 | 15.62 | 15.38 | 15.42 | -0.64% | 7,852 | 12,138,753 |
| 2024-06-18 | 15.58 | 15.58 | 15.37 | 15.52 | +0.26% | 10,616 | 16,435,577 |
| 2024-06-17 | 15.63 | 15.66 | 15.32 | 15.48 | -1.15% | 18,865 | 29,161,126 |
| 2024-06-14 | 16.01 | 16.07 | 15.61 | 15.66 | -2.25% | 35,513 | 55,757,704 |
| 2024-06-13 | 16.3 | 16.3 | 15.92 | 16.02 | -1.11% | 12,910 | 20,672,392 |
| 2024-06-12 | 16.11 | 16.45 | 16.1 | 16.2 | -0.31% | 10,077 | 16,418,607 |
| 2024-06-11 | 16.32 | 16.33 | 16.07 | 16.25 | -0.61% | 11,560 | 18,704,202 |
| 2024-06-07 | 16.4 | 16.57 | 16.16 | 16.35 | +1.68% | 15,418 | 25,272,744 |
| 2024-06-06 | 16.44 | 16.64 | 16.04 | 16.08 | -2.19% | 15,115 | 24,532,575 |
| 2024-06-05 | 16.5 | 16.71 | 16.42 | 16.44 | -1.02% | 8,549 | 14,186,388 |
| 2024-06-04 | 16.48 | 16.68 | 16.32 | 16.61 | +0.36% | 9,535 | 15,749,493 |
| 2024-06-03 | 16.88 | 17 | 16.4 | 16.55 | -1.95% | 14,200 | 23,557,004 |
| 2024-05-31 | 16.98 | 17.08 | 16.82 | 16.88 | -0.53% | 9,377 | 15,853,369 |
| 2024-05-30 | 16.89 | 17.18 | 16.75 | 16.97 | +0.53% | 13,421 | 22,845,720 |
| 2024-05-29 | 16.73 | 17.1 | 16.72 | 16.88 | +0.42% | 10,042 | 16,996,925 |
| 2024-05-28 | 17.07 | 17.16 | 16.79 | 16.81 | -1.52% | 11,812 | 20,003,028 |
| 2024-05-27 | 16.9 | 17.08 | 16.71 | 17.07 | +0.95% | 10,980 | 18,529,821 |
| 2024-05-24 | 17.08 | 17.09 | 16.84 | 16.91 | -0.18% | 12,761 | 21,645,086 |
| 2024-05-23 | 17.29 | 17.29 | 16.89 | 16.94 | -1.97% | 15,927 | 27,079,351 |
| 2024-05-22 | 17.37 | 17.54 | 17.24 | 17.28 | -0.52% | 9,423 | 16,343,371 |
| 2024-05-21 | 17.75 | 17.78 | 17.32 | 17.37 | -1.7% | 13,115 | 22,876,955 |
| 2024-05-20 | 17.58 | 17.87 | 17.58 | 17.67 | 0% | 13,761 | 24,403,877 |
| 2024-05-17 | 17.43 | 17.69 | 17.33 | 17.67 | +1.38% | 16,045 | 28,076,268 |
| 2024-05-16 | 17.47 | 17.85 | 17.38 | 17.43 | -0.46% | 14,925 | 26,140,130 |
| 2024-05-15 | 17.6 | 17.88 | 17.51 | 17.51 | -0.91% | 13,921 | 24,527,020 |
| 2024-05-14 | 17.65 | 18 | 17.65 | 17.67 | -0.06% | 16,781 | 29,879,345 |
| 2024-05-13 | 17.8 | 17.85 | 17.55 | 17.68 | -1.39% | 22,480 | 39,814,092 |
| 2024-05-10 | 18.28 | 18.37 | 17.89 | 17.93 | -2.08% | 27,906 | 50,352,856 |
| 2024-05-09 | 17.93 | 18.39 | 17.93 | 18.31 | +1.67% | 38,196 | 69,817,335 |
| 2024-05-08 | 18.68 | 18.89 | 18 | 18.01 | -4.96% | 62,455 | 114,301,500 |
| 2024-05-07 | 18.01 | 19.3 | 18 | 18.95 | +4.01% | 114,256 | 214,925,049 |
| 2024-05-06 | 17.3 | 18.45 | 16.96 | 18.22 | +3.94% | 81,584 | 143,333,246 |
| 2024-04-30 | 16.85 | 17.66 | 16.67 | 17.53 | +4.04% | 55,572 | 96,280,472 |
| 2024-04-29 | 16.5 | 16.9 | 16.45 | 16.85 | +1.51% | 21,050 | 35,262,870 |
| 2024-04-26 | 16.52 | 16.64 | 16.37 | 16.6 | +0.85% | 22,749 | 37,532,310 |
| 2024-04-25 | 15.94 | 16.53 | 15.93 | 16.46 | +1.92% | 22,308 | 36,563,113 |
| 2024-04-24 | 16.5 | 16.65 | 16.03 | 16.15 | -0.8% | 18,362 | 29,659,617 |
| 2024-04-23 | 15.97 | 16.4 | 15.82 | 16.28 | +0.37% | 31,936 | 51,471,930 |
| 2024-04-22 | 16.43 | 17.02 | 16.17 | 16.22 | +0.93% | 32,156 | 52,926,799 |
| 2024-04-19 | 15.56 | 16.07 | 15.55 | 16.07 | +2.29% | 27,069 | 43,132,518 |
| 2024-04-18 | 15.76 | 16.06 | 15.52 | 15.71 | -0.88% | 27,399 | 43,173,274 |
| 2024-04-17 | 15.66 | 15.94 | 15.56 | 15.85 | +2.66% | 28,078 | 44,236,004 |
| 2024-04-16 | 16.14 | 16.35 | 15.43 | 15.44 | -5.16% | 49,081 | 77,381,429 |
| 2024-04-15 | 16.92 | 16.92 | 16.01 | 16.28 | -5.02% | 58,975 | 96,432,661 |
| 2024-04-12 | 16.19 | 17.3 | 16.16 | 17.14 | +6.59% | 99,486 | 167,265,500 |
| 2024-04-11 | 15.76 | 16.12 | 15.6 | 16.08 | +1.9% | 27,023 | 43,155,082 |
| 2024-04-10 | 16.05 | 16.08 | 15.68 | 15.78 | -1.56% | 18,344 | 29,031,524 |
| 2024-04-09 | 15.6 | 16.09 | 15.56 | 16.03 | +2.76% | 25,596 | 40,746,633 |
| 2024-04-08 | 15.8 | 16.27 | 15.56 | 15.6 | -2.01% | 23,293 | 36,902,606 |
| 2024-04-03 | 15.79 | 15.97 | 15.7 | 15.92 | +0.76% | 25,833 | 40,982,290 |
| 2024-04-02 | 15.41 | 15.93 | 15.41 | 15.8 | +2.46% | 35,687 | 56,068,437 |
| 2024-04-01 | 15.25 | 15.48 | 15.13 | 15.42 | +3.01% | 21,558 | 33,069,526 |
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：