股票概览
14.89
+1.85%
+0.27
14.78
开盘价
15.2
最高价
14.5
最低价
18,020
成交量
数据更新至: 2024-06-28
技术指标
14.63
MA5 (5日均线)
15.13
MA10 (10日均线)
15.47
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 | 14.78 | 15.2 | 14.5 | 14.89 | +1.85% | 18,020 | 26,983,690 |
| 2024-06-27 | 15.08 | 15.1 | 14.6 | 14.62 | -2.27% | 15,752 | 23,388,106 |
| 2024-06-26 | 14.15 | 15.03 | 14.02 | 14.96 | +5.65% | 23,523 | 34,343,516 |
| 2024-06-25 | 14.53 | 14.66 | 14.02 | 14.16 | -2.55% | 18,008 | 25,821,566 |
| 2024-06-24 | 15.4 | 15.43 | 14.5 | 14.53 | -5.16% | 23,057 | 34,136,313 |
| 2024-06-21 | 15.24 | 15.51 | 14.8 | 15.32 | -0.91% | 15,019 | 22,893,253 |
| 2024-06-20 | 15.95 | 15.95 | 15.42 | 15.46 | -2.46% | 18,720 | 29,231,280 |
| 2024-06-19 | 15.88 | 16.04 | 15.7 | 15.85 | -0.13% | 15,040 | 23,829,580 |
| 2024-06-18 | 15.56 | 16 | 15.51 | 15.87 | +1.73% | 18,958 | 29,999,592 |
| 2024-06-17 | 15.37 | 15.75 | 15.27 | 15.6 | +1.23% | 20,287 | 31,549,069 |
| 2024-06-14 | 15.5 | 15.52 | 14.99 | 15.41 | +0.46% | 19,440 | 29,806,894 |
| 2024-06-13 | 15.33 | 15.54 | 15.23 | 15.34 | +0.59% | 19,904 | 30,627,922 |
| 2024-06-12 | 15.19 | 15.45 | 14.97 | 15.25 | +1.87% | 28,368 | 43,395,520 |
| 2024-06-11 | 13.95 | 15.09 | 13.93 | 14.97 | -3.29% | 45,555 | 66,102,445 |
| 2024-06-07 | 15.62 | 15.8 | 15.27 | 15.48 | +0.45% | 24,178 | 37,525,643 |
| 2024-06-06 | 16.19 | 16.48 | 15.32 | 15.41 | -4.29% | 39,408 | 61,803,864 |
| 2024-06-05 | 16.31 | 16.52 | 16.09 | 16.1 | -1.89% | 25,532 | 41,699,546 |
| 2024-06-04 | 16.79 | 16.8 | 16.15 | 16.41 | -2.26% | 25,798 | 42,091,450 |
| 2024-06-03 | 17.14 | 17.16 | 16.6 | 16.79 | -1.24% | 26,236 | 44,302,796 |
| 2024-05-31 | 16.39 | 17.19 | 16.27 | 17 | +3.72% | 39,289 | 66,466,860 |
| 2024-05-30 | 16.29 | 16.7 | 16.03 | 16.39 | -0.85% | 20,986 | 34,573,791 |
| 2024-05-29 | 16.45 | 16.66 | 16.42 | 16.53 | +0.49% | 17,353 | 28,685,424 |
| 2024-05-28 | 16.55 | 16.83 | 16.31 | 16.45 | -0.78% | 22,839 | 37,851,357 |
| 2024-05-27 | 16.77 | 16.95 | 16.03 | 16.58 | -1.13% | 31,622 | 51,793,017 |
| 2024-05-24 | 17.44 | 17.44 | 16.71 | 16.77 | -3.06% | 28,542 | 48,465,937 |
| 2024-05-23 | 17.69 | 17.82 | 17.18 | 17.3 | -2.48% | 31,307 | 54,402,673 |
| 2024-05-22 | 17.91 | 17.91 | 17.5 | 17.74 | -1.44% | 39,583 | 70,029,024 |
| 2024-05-21 | 17.62 | 18.2 | 17.52 | 18 | +1.24% | 48,925 | 87,886,394 |
| 2024-05-20 | 17.85 | 17.89 | 17.45 | 17.78 | +0.45% | 31,604 | 55,765,774 |
| 2024-05-17 | 16.93 | 17.76 | 16.91 | 17.7 | +4.24% | 44,942 | 78,489,499 |
| 2024-05-16 | 17.15 | 17.4 | 16.94 | 16.98 | -0.53% | 23,582 | 40,455,474 |
| 2024-05-15 | 17.2 | 17.27 | 16.88 | 17.07 | -0.23% | 18,591 | 31,840,222 |
| 2024-05-14 | 17.06 | 17.61 | 17.06 | 17.11 | +0.41% | 26,697 | 46,094,230 |
| 2024-05-13 | 17.66 | 17.66 | 17.03 | 17.04 | -4.27% | 38,734 | 66,854,561 |
| 2024-05-10 | 18.28 | 18.28 | 17.68 | 17.8 | -1.98% | 31,733 | 56,631,177 |
| 2024-05-09 | 18.04 | 18.33 | 18.03 | 18.16 | +0.67% | 31,035 | 56,325,007 |
| 2024-05-08 | 18.33 | 18.35 | 17.91 | 18.04 | -2.01% | 34,174 | 61,832,929 |
| 2024-05-07 | 18.48 | 18.64 | 18.32 | 18.41 | -0.59% | 37,307 | 68,879,041 |
| 2024-05-06 | 18.77 | 18.87 | 18.27 | 18.52 | +0.27% | 58,136 | 107,277,510 |
| 2024-04-30 | 18.58 | 18.78 | 18.38 | 18.47 | +0.11% | 69,791 | 129,466,126 |
| 2024-04-29 | 17.71 | 18.51 | 17.7 | 18.45 | +5.01% | 76,288 | 139,205,815 |
| 2024-04-26 | 16.82 | 17.71 | 16.62 | 17.57 | +4.46% | 66,522 | 115,590,133 |
| 2024-04-25 | 17.15 | 17.19 | 16.8 | 16.82 | -2.15% | 40,494 | 68,522,232 |
| 2024-04-24 | 16.37 | 17.24 | 16.37 | 17.19 | +3.49% | 55,530 | 94,302,285 |
| 2024-04-23 | 16.88 | 17.44 | 16.43 | 16.61 | -0.72% | 47,348 | 79,147,079 |
| 2024-04-22 | 17.32 | 17.5 | 16.59 | 16.73 | -4.62% | 59,121 | 99,567,332 |
| 2024-04-19 | 17.96 | 18.15 | 17.3 | 17.54 | -4.93% | 82,235 | 145,639,995 |
| 2024-04-18 | 18.19 | 18.99 | 17.6 | 18.45 | +3.71% | 138,459 | 254,622,278 |
| 2024-04-17 | 15.98 | 17.79 | 15.98 | 17.79 | +10.02% | 58,019 | 101,341,886 |
| 2024-04-16 | 18.41 | 18.99 | 16.14 | 16.17 | -9.82% | 115,800 | 206,915,010 |
| 2024-04-15 | 18.57 | 18.94 | 17.57 | 17.93 | -5.38% | 92,721 | 168,598,311 |
| 2024-04-12 | 17.34 | 18.95 | 17.34 | 18.95 | +9.98% | 88,458 | 165,374,373 |
| 2024-04-11 | 17.93 | 18.23 | 17.2 | 17.23 | -5.07% | 65,332 | 115,270,922 |
| 2024-04-10 | 19.2 | 19.2 | 17.87 | 18.15 | -6.1% | 69,446 | 127,926,215 |
| 2024-04-09 | 18.6 | 19.38 | 18.09 | 19.33 | +2.55% | 71,305 | 135,124,725 |
| 2024-04-08 | 18.55 | 19.39 | 18.3 | 18.85 | +1.67% | 78,433 | 149,123,920 |
| 2024-04-03 | 19.15 | 19.19 | 18.3 | 18.54 | -4.04% | 67,006 | 124,704,030 |
| 2024-04-02 | 19.55 | 19.72 | 19.14 | 19.32 | -2.18% | 74,267 | 143,656,977 |
| 2024-04-01 | 19.33 | 19.92 | 19.15 | 19.75 | +1.8% | 111,608 | 218,018,126 |
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：