股票概览
14.52
-0.14%
-0.02
14.4
开盘价
14.84
最高价
14.4
最低价
13,893
成交量
数据更新至: 2024-06-28
技术指标
14.35
MA5 (5日均线)
14.41
MA10 (10日均线)
14.49
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 | 14.4 | 14.84 | 14.4 | 14.52 | -0.14% | 13,893 | 20,375,116 |
| 2024-06-27 | 14.75 | 15.17 | 14.54 | 14.54 | -1.89% | 18,736 | 27,663,740 |
| 2024-06-26 | 14 | 14.85 | 13.9 | 14.82 | +4.88% | 18,017 | 26,131,982 |
| 2024-06-25 | 13.72 | 14.68 | 13.7 | 14.13 | +2.99% | 14,928 | 21,110,297 |
| 2024-06-24 | 14.12 | 14.25 | 13.54 | 13.72 | -3.92% | 16,566 | 22,874,065 |
| 2024-06-21 | 14.36 | 14.52 | 14.17 | 14.28 | -0.56% | 12,791 | 18,312,988 |
| 2024-06-20 | 14.67 | 14.77 | 14.35 | 14.36 | -2.11% | 8,160 | 11,826,513 |
| 2024-06-19 | 14.76 | 14.89 | 14.63 | 14.67 | -0.68% | 8,349 | 12,339,782 |
| 2024-06-18 | 14.3 | 14.78 | 14.23 | 14.77 | +3.07% | 13,825 | 20,220,651 |
| 2024-06-17 | 14.36 | 14.64 | 14.27 | 14.33 | -1.17% | 10,426 | 15,032,411 |
| 2024-06-14 | 14.58 | 14.68 | 14.29 | 14.5 | -0.28% | 9,051 | 13,104,774 |
| 2024-06-13 | 14.52 | 14.75 | 14.36 | 14.54 | -0.48% | 8,584 | 12,471,787 |
| 2024-06-12 | 14.46 | 14.77 | 14.36 | 14.61 | +1.04% | 9,865 | 14,400,135 |
| 2024-06-11 | 14.18 | 14.57 | 13.68 | 14.46 | +1.69% | 17,671 | 24,968,481 |
| 2024-06-07 | 13.56 | 14.31 | 13.56 | 14.22 | +6.12% | 25,148 | 35,363,027 |
| 2024-06-06 | 14.22 | 14.42 | 13.23 | 13.4 | -6.29% | 23,342 | 31,843,758 |
| 2024-06-05 | 14.62 | 14.82 | 14.3 | 14.3 | -3.18% | 14,924 | 21,570,844 |
| 2024-06-04 | 15.21 | 15.29 | 14.48 | 14.77 | -3.27% | 20,148 | 29,736,763 |
| 2024-06-03 | 15.7 | 15.97 | 15.12 | 15.27 | -2.24% | 22,017 | 34,057,891 |
| 2024-05-31 | 15.4 | 15.74 | 15.26 | 15.62 | +1.43% | 21,770 | 33,901,706 |
| 2024-05-30 | 15.29 | 15.78 | 15.18 | 15.4 | +0.26% | 25,586 | 39,696,767 |
| 2024-05-29 | 14.73 | 15.5 | 14.73 | 15.36 | +3.23% | 25,557 | 38,918,762 |
| 2024-05-28 | 15.01 | 15.12 | 14.74 | 14.88 | -1% | 14,460 | 21,597,253 |
| 2024-05-27 | 14.92 | 15.03 | 14.6 | 15.03 | +0.27% | 19,370 | 28,587,617 |
| 2024-05-24 | 15.07 | 15.22 | 14.9 | 14.99 | -0.66% | 10,352 | 15,590,266 |
| 2024-05-23 | 15.36 | 15.53 | 15 | 15.09 | -2.39% | 17,477 | 26,583,917 |
| 2024-05-22 | 15.33 | 15.65 | 15.33 | 15.46 | +0.45% | 12,707 | 19,720,989 |
| 2024-05-21 | 15.58 | 15.68 | 15.22 | 15.39 | -1.16% | 13,278 | 20,396,795 |
| 2024-05-20 | 15.53 | 15.8 | 15.42 | 15.57 | +0.32% | 14,567 | 22,707,172 |
| 2024-05-17 | 15.56 | 15.58 | 15.4 | 15.52 | +0.65% | 14,011 | 21,703,372 |
| 2024-05-16 | 15.3 | 15.54 | 15.3 | 15.42 | +0.65% | 12,833 | 19,844,038 |
| 2024-05-15 | 15.32 | 15.58 | 15.19 | 15.32 | -0.52% | 15,381 | 23,743,868 |
| 2024-05-14 | 15.23 | 15.51 | 15.23 | 15.4 | +1.12% | 14,101 | 21,704,417 |
| 2024-05-13 | 15.4 | 15.4 | 15 | 15.23 | -2.37% | 24,778 | 37,681,961 |
| 2024-05-10 | 15.82 | 16.05 | 15.55 | 15.6 | -2.01% | 23,182 | 36,394,058 |
| 2024-05-09 | 15.8 | 15.96 | 15.64 | 15.92 | +0.7% | 33,418 | 52,871,171 |
| 2024-05-08 | 15.8 | 16.46 | 15.7 | 15.81 | +0.06% | 55,121 | 88,333,668 |
| 2024-05-07 | 15.81 | 15.88 | 15.63 | 15.8 | 0% | 27,331 | 43,047,506 |
| 2024-05-06 | 15.31 | 15.84 | 15.3 | 15.8 | +3.2% | 40,153 | 62,656,446 |
| 2024-04-30 | 15.7 | 15.7 | 15.18 | 15.31 | -2.48% | 44,629 | 68,486,326 |
| 2024-04-29 | 15.12 | 16.5 | 14.95 | 15.7 | +4.53% | 74,158 | 114,646,833 |
| 2024-04-26 | 15.42 | 15.42 | 14.79 | 15.02 | -2.97% | 72,224 | 108,544,567 |
| 2024-04-25 | 14.07 | 15.48 | 14 | 15.48 | +10.02% | 45,166 | 67,778,228 |
| 2024-04-24 | 13.76 | 14.15 | 13.72 | 14.07 | +2.55% | 20,114 | 28,156,390 |
| 2024-04-23 | 13.34 | 13.85 | 13.05 | 13.72 | +3.94% | 21,660 | 29,367,002 |
| 2024-04-22 | 13.64 | 13.64 | 12.85 | 13.2 | -1.71% | 17,416 | 22,980,137 |
| 2024-04-19 | 13.63 | 13.92 | 13.32 | 13.43 | -2.47% | 22,563 | 30,620,256 |
| 2024-04-18 | 14.11 | 14.11 | 13.41 | 13.77 | +2.15% | 35,019 | 48,211,527 |
| 2024-04-17 | 12.47 | 13.48 | 12.47 | 13.48 | +10.04% | 11,790 | 15,541,292 |
| 2024-04-16 | 13.46 | 13.46 | 12.25 | 12.25 | -9.99% | 35,537 | 44,394,768 |
| 2024-04-15 | 14.85 | 15.11 | 13.53 | 13.61 | -9.45% | 35,341 | 49,577,932 |
| 2024-04-12 | 15.05 | 15.37 | 14.99 | 15.03 | -0.99% | 14,515 | 21,998,880 |
| 2024-04-11 | 14.9 | 15.43 | 14.9 | 15.18 | +0.13% | 15,313 | 23,346,575 |
| 2024-04-10 | 15.7 | 15.7 | 15 | 15.16 | -3.68% | 27,653 | 42,215,692 |
| 2024-04-09 | 15.5 | 15.94 | 15.4 | 15.74 | -1.25% | 32,201 | 50,264,517 |
| 2024-04-08 | 15.84 | 16.56 | 15.63 | 15.94 | +0.38% | 41,606 | 66,980,885 |
| 2024-04-03 | 15.85 | 15.92 | 15.47 | 15.88 | 0% | 17,056 | 26,779,924 |
| 2024-04-02 | 15.83 | 16.15 | 15.7 | 15.88 | -0.13% | 16,602 | 26,353,721 |
| 2024-04-01 | 15.42 | 15.95 | 15.32 | 15.9 | +3.05% | 18,565 | 29,228,388 |
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：