股票概览
14.78
+1.03%
+0.15
14.85
开盘价
15.09
最高价
14.62
最低价
12,807
成交量
数据更新至: 2024-06-28
技术指标
14.82
MA5 (5日均线)
15.30
MA10 (10日均线)
16.72
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 | 14.85 | 15.09 | 14.62 | 14.78 | +1.03% | 12,807 | 19,081,031 |
| 2024-06-27 | 15 | 15.25 | 14.63 | 14.63 | -3.43% | 10,901 | 16,209,414 |
| 2024-06-26 | 14.35 | 15.28 | 14.31 | 15.15 | +4.41% | 18,286 | 27,309,822 |
| 2024-06-25 | 15.03 | 15.33 | 14.28 | 14.51 | -3.46% | 24,729 | 36,456,402 |
| 2024-06-24 | 16.3 | 16.59 | 15.01 | 15.03 | -11.8% | 31,405 | 49,385,229 |
| 2024-06-21 | 16.5 | 17.47 | 15.59 | 17.04 | +6.83% | 46,371 | 76,830,663 |
| 2024-06-20 | 15.58 | 16.85 | 15.4 | 15.95 | +3.5% | 28,607 | 46,169,642 |
| 2024-06-19 | 15.54 | 15.76 | 15.29 | 15.41 | -0.45% | 6,883 | 10,708,211 |
| 2024-06-18 | 14.93 | 15.55 | 14.9 | 15.48 | +3.34% | 7,372 | 11,320,465 |
| 2024-06-17 | 15.28 | 15.29 | 14.92 | 14.98 | -2.41% | 10,375 | 15,664,200 |
| 2024-06-14 | 15.7 | 15.7 | 15.2 | 15.35 | -2.6% | 8,285 | 12,746,644 |
| 2024-06-13 | 15.44 | 15.86 | 15.2 | 15.76 | +2.74% | 14,725 | 22,979,483 |
| 2024-06-12 | 14.97 | 15.43 | 14.96 | 15.34 | +1.72% | 5,635 | 8,626,610 |
| 2024-06-11 | 14.75 | 15.1 | 14.39 | 15.08 | +2.52% | 7,174 | 10,647,684 |
| 2024-06-07 | 14.59 | 14.9 | 14.5 | 14.71 | +2.08% | 7,131 | 10,490,943 |
| 2024-06-06 | 15.49 | 15.52 | 14.16 | 14.41 | -33.56% | 14,601 | 21,398,553 |
| 2024-06-05 | 21.9 | 22.45 | 21.68 | 21.69 | -2.21% | 7,336 | 16,146,277 |
| 2024-06-04 | 23.22 | 23.39 | 21.84 | 22.18 | -4.52% | 14,597 | 32,303,325 |
| 2024-06-03 | 23.99 | 24.25 | 22.82 | 23.23 | -2.19% | 7,871 | 18,604,221 |
| 2024-05-31 | 23.35 | 23.94 | 23.13 | 23.75 | +2.15% | 7,845 | 18,500,508 |
| 2024-05-30 | 22.8 | 23.42 | 22.62 | 23.25 | +2.11% | 7,654 | 17,741,596 |
| 2024-05-29 | 22.67 | 23.22 | 22.67 | 22.77 | -0.22% | 4,591 | 10,541,308 |
| 2024-05-28 | 22.72 | 23.18 | 22.64 | 22.82 | -0.61% | 4,792 | 10,977,294 |
| 2024-05-27 | 22.83 | 23.29 | 22.28 | 22.96 | -0.09% | 10,389 | 23,461,434 |
| 2024-05-24 | 23.5 | 23.79 | 22.81 | 22.98 | -2.92% | 7,916 | 18,422,668 |
| 2024-05-23 | 24.38 | 24.47 | 23.57 | 23.67 | -2.43% | 10,157 | 24,382,211 |
| 2024-05-22 | 23.69 | 24.3 | 23.41 | 24.26 | +2.41% | 12,220 | 29,331,830 |
| 2024-05-21 | 23.35 | 24.23 | 23.22 | 23.69 | +0.04% | 8,564 | 20,185,615 |
| 2024-05-20 | 23.32 | 23.87 | 23.3 | 23.68 | +0.98% | 8,374 | 19,745,925 |
| 2024-05-17 | 23.1 | 23.58 | 23.01 | 23.45 | +0.64% | 10,910 | 25,401,197 |
| 2024-05-16 | 22.71 | 23.95 | 22.71 | 23.3 | +2.37% | 13,760 | 32,069,043 |
| 2024-05-15 | 22.96 | 23.17 | 22.38 | 22.76 | -1% | 7,585 | 17,342,869 |
| 2024-05-14 | 23.31 | 23.41 | 22.73 | 22.99 | -0.78% | 10,887 | 24,983,971 |
| 2024-05-13 | 24.36 | 24.36 | 22.82 | 23.17 | -5.7% | 20,063 | 46,604,879 |
| 2024-05-10 | 25.16 | 25.69 | 24.51 | 24.57 | -1.36% | 19,063 | 47,821,434 |
| 2024-05-09 | 24.06 | 25.75 | 24.06 | 24.91 | +2.51% | 21,028 | 52,135,719 |
| 2024-05-08 | 24.9 | 25.22 | 24.12 | 24.3 | -4.33% | 24,367 | 59,713,745 |
| 2024-05-07 | 23.61 | 26.88 | 23.36 | 25.4 | +7.86% | 44,979 | 113,473,347 |
| 2024-05-06 | 23 | 23.57 | 22.85 | 23.55 | +2.12% | 21,475 | 49,910,292 |
| 2024-04-30 | 23.69 | 23.76 | 22.71 | 23.06 | -2.08% | 22,874 | 52,893,998 |
| 2024-04-29 | 24.9 | 24.99 | 23.3 | 23.55 | -2.32% | 37,417 | 89,037,678 |
| 2024-04-26 | 22.3 | 24.2 | 21.8 | 24.11 | +9.05% | 50,559 | 118,059,276 |
| 2024-04-25 | 22.61 | 22.84 | 22.03 | 22.11 | -4.53% | 28,929 | 64,519,801 |
| 2024-04-24 | 21.89 | 24.18 | 21.42 | 23.16 | +1.36% | 45,359 | 103,740,328 |
| 2024-04-23 | 21.79 | 24.66 | 21.53 | 22.85 | +4.91% | 60,350 | 140,151,648 |
| 2024-04-22 | 20.38 | 21.78 | 20.38 | 21.78 | +20% | 22,306 | 47,999,232 |
| 2024-04-19 | 18.15 | 18.67 | 18 | 18.15 | -0.66% | 4,122 | 7,513,943 |
| 2024-04-18 | 18.04 | 18.56 | 17.8 | 18.27 | +0.94% | 5,803 | 10,587,175 |
| 2024-04-17 | 17.14 | 18.18 | 17.14 | 18.1 | +5.6% | 6,110 | 10,939,509 |
| 2024-04-16 | 18.15 | 18.51 | 17.05 | 17.14 | -7.3% | 6,382 | 11,057,831 |
| 2024-04-15 | 19.36 | 19.73 | 18.21 | 18.49 | -5.33% | 7,884 | 14,763,844 |
| 2024-04-12 | 19.85 | 20.17 | 19.51 | 19.53 | -1.56% | 4,360 | 8,600,392 |
| 2024-04-11 | 19.82 | 20.26 | 19.73 | 19.84 | -0.9% | 4,693 | 9,390,624 |
| 2024-04-10 | 20.53 | 20.6 | 19.75 | 20.02 | -3.05% | 4,195 | 8,428,031 |
| 2024-04-09 | 20.52 | 20.87 | 20.36 | 20.65 | +0.34% | 3,967 | 8,146,814 |
| 2024-04-08 | 21.28 | 21.5 | 20.58 | 20.58 | -4.15% | 4,384 | 9,178,250 |
| 2024-04-03 | 21.51 | 21.88 | 21.26 | 21.47 | -1.38% | 4,785 | 10,250,809 |
| 2024-04-02 | 21.92 | 22.07 | 21.52 | 21.77 | -1.05% | 5,345 | 11,596,614 |
| 2024-04-01 | 21.57 | 22.03 | 21.42 | 22 | +1.99% | 8,452 | 18,391,720 |
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：