股票概览
14.37
+0.35%
+0.05
14.28
开盘价
14.65
最高价
14.22
最低价
11,071
成交量
数据更新至: 2024-06-28
技术指标
14.18
MA5 (5日均线)
14.71
MA10 (10日均线)
15.09
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 | 14.28 | 14.65 | 14.22 | 14.37 | +0.35% | 11,071 | 16,037,785 |
| 2024-06-27 | 14.34 | 14.63 | 14.31 | 14.32 | -1.1% | 10,351 | 14,973,586 |
| 2024-06-26 | 13.73 | 14.53 | 13.68 | 14.48 | +5.54% | 15,480 | 21,963,494 |
| 2024-06-25 | 13.77 | 13.99 | 13.55 | 13.72 | -2.14% | 13,174 | 18,109,163 |
| 2024-06-24 | 14.8 | 14.8 | 14 | 14.02 | -5.59% | 21,812 | 31,011,308 |
| 2024-06-21 | 15.13 | 15.21 | 14.79 | 14.85 | -2.3% | 13,149 | 19,638,456 |
| 2024-06-20 | 15.38 | 15.65 | 15.15 | 15.2 | -1.17% | 15,796 | 24,317,280 |
| 2024-06-19 | 15.5 | 15.59 | 15.18 | 15.38 | -0.52% | 10,074 | 15,453,698 |
| 2024-06-18 | 15.37 | 15.58 | 15.24 | 15.46 | +1.18% | 10,063 | 15,493,045 |
| 2024-06-17 | 14.86 | 15.93 | 14.86 | 15.28 | +1.33% | 19,895 | 30,868,247 |
| 2024-06-14 | 15.02 | 15.11 | 14.89 | 15.08 | +0.33% | 11,050 | 16,576,199 |
| 2024-06-13 | 15.02 | 15.21 | 14.87 | 15.03 | +0.27% | 10,527 | 15,834,687 |
| 2024-06-12 | 14.98 | 15.22 | 14.92 | 14.99 | -0.4% | 13,013 | 19,575,684 |
| 2024-06-11 | 14.69 | 15.09 | 14.36 | 15.05 | +2.17% | 20,022 | 29,343,935 |
| 2024-06-07 | 14.88 | 15.19 | 14.51 | 14.73 | -1.14% | 24,364 | 36,155,004 |
| 2024-06-06 | 15.42 | 15.78 | 14.71 | 14.9 | -4.06% | 27,727 | 41,626,869 |
| 2024-06-05 | 16.24 | 16.24 | 15.47 | 15.53 | -4.08% | 15,177 | 23,939,222 |
| 2024-06-04 | 16.35 | 16.35 | 15.73 | 16.19 | -1.16% | 19,561 | 31,276,413 |
| 2024-06-03 | 16.88 | 16.98 | 16.25 | 16.38 | -2.5% | 15,067 | 25,036,772 |
| 2024-05-31 | 16.8 | 17.09 | 16.71 | 16.8 | 0% | 11,181 | 18,884,861 |
| 2024-05-30 | 16.9 | 17.11 | 16.61 | 16.8 | -0.53% | 9,496 | 16,025,976 |
| 2024-05-29 | 16.83 | 17 | 16.75 | 16.89 | +0.36% | 11,083 | 18,738,177 |
| 2024-05-28 | 16.67 | 17.36 | 16.56 | 16.83 | +1.75% | 22,282 | 37,825,699 |
| 2024-05-27 | 16.39 | 16.64 | 16.19 | 16.54 | +1.78% | 14,066 | 23,117,430 |
| 2024-05-24 | 16.7 | 16.81 | 16.24 | 16.25 | -2.87% | 14,356 | 23,649,498 |
| 2024-05-23 | 17.2 | 17.2 | 16.66 | 16.73 | -2.51% | 13,742 | 23,153,104 |
| 2024-05-22 | 17.33 | 17.56 | 17.09 | 17.16 | -0.58% | 15,827 | 27,433,736 |
| 2024-05-21 | 17.6 | 17.78 | 17.16 | 17.26 | -2.38% | 24,006 | 41,842,258 |
| 2024-05-20 | 17.42 | 17.84 | 17.2 | 17.68 | +1.32% | 32,380 | 56,687,927 |
| 2024-05-17 | 16.91 | 17.58 | 16.71 | 17.45 | +2.95% | 33,383 | 57,663,952 |
| 2024-05-16 | 16.55 | 17.14 | 16.55 | 16.95 | +1.5% | 22,308 | 37,607,523 |
| 2024-05-15 | 16.61 | 16.89 | 16.4 | 16.7 | +0.54% | 16,330 | 27,274,642 |
| 2024-05-14 | 16.62 | 16.86 | 16.54 | 16.61 | 0% | 15,282 | 25,493,846 |
| 2024-05-13 | 17.07 | 17.09 | 16.5 | 16.61 | -2.41% | 14,740 | 24,618,784 |
| 2024-05-10 | 17.2 | 17.36 | 17 | 17.02 | -0.93% | 12,770 | 21,903,487 |
| 2024-05-09 | 16.97 | 17.26 | 16.97 | 17.18 | +1.24% | 17,922 | 30,706,280 |
| 2024-05-08 | 17.29 | 17.41 | 16.9 | 16.97 | -2.13% | 15,003 | 25,654,407 |
| 2024-05-07 | 17.49 | 17.65 | 17.24 | 17.34 | -0.57% | 19,530 | 33,868,027 |
| 2024-05-06 | 16.65 | 17.67 | 16.38 | 17.44 | +8.19% | 49,054 | 84,187,833 |
| 2024-04-30 | 16.06 | 16.29 | 15.7 | 16.12 | +0.75% | 26,663 | 42,663,170 |
| 2024-04-29 | 15.4 | 16.07 | 15.38 | 16 | +2.24% | 24,045 | 38,081,211 |
| 2024-04-26 | 15.76 | 15.98 | 15.4 | 15.65 | -1.51% | 23,615 | 36,956,581 |
| 2024-04-25 | 15.98 | 16.13 | 15.77 | 15.89 | -1.37% | 9,764 | 15,561,316 |
| 2024-04-24 | 15.75 | 16.11 | 15.56 | 16.11 | +3.73% | 13,280 | 21,128,345 |
| 2024-04-23 | 15.53 | 15.78 | 15.4 | 15.53 | -0.06% | 9,729 | 15,170,706 |
| 2024-04-22 | 15.73 | 15.75 | 15.25 | 15.54 | -1.33% | 12,405 | 19,230,059 |
| 2024-04-19 | 15.65 | 15.85 | 15.36 | 15.75 | +0.77% | 13,030 | 20,346,223 |
| 2024-04-18 | 15.6 | 15.9 | 15.2 | 15.63 | -1.7% | 14,392 | 22,579,238 |
| 2024-04-17 | 15.09 | 15.95 | 15.01 | 15.9 | +6.14% | 20,245 | 31,602,644 |
| 2024-04-16 | 15.55 | 15.55 | 14.56 | 14.98 | -3.67% | 16,396 | 24,393,104 |
| 2024-04-15 | 16.25 | 16.45 | 15.32 | 15.55 | -3.95% | 15,290 | 24,104,348 |
| 2024-04-12 | 16.84 | 16.89 | 16.07 | 16.19 | -2.82% | 16,376 | 26,738,085 |
| 2024-04-11 | 16.44 | 17 | 16.26 | 16.66 | +1.22% | 13,698 | 22,951,597 |
| 2024-04-10 | 17.18 | 17.32 | 16.32 | 16.46 | -4.58% | 15,721 | 26,282,253 |
| 2024-04-09 | 15.96 | 17.4 | 15.95 | 17.25 | +7.54% | 25,139 | 42,219,497 |
| 2024-04-08 | 16.8 | 16.98 | 16.04 | 16.04 | -5.98% | 21,107 | 34,648,248 |
| 2024-04-03 | 16.48 | 17.28 | 16.31 | 17.06 | -2.57% | 36,133 | 60,543,234 |
| 2024-04-02 | 17.54 | 17.72 | 17.3 | 17.51 | -0.17% | 13,881 | 24,256,628 |
| 2024-04-01 | 17.04 | 17.69 | 17.04 | 17.54 | +2.93% | 10,670 | 18,611,436 |
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：