股票概览
14.41
+0.14%
+0.02
14.36
开盘价
14.62
最高价
14.3
最低价
14,345
成交量
数据更新至: 2024-06-28
技术指标
14.39
MA5 (5日均线)
14.51
MA10 (10日均线)
14.62
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 | 14.36 | 14.62 | 14.3 | 14.41 | +0.14% | 14,345 | 20,748,848 |
| 2024-06-27 | 14.69 | 14.83 | 14.38 | 14.39 | -2.04% | 9,720 | 14,187,327 |
| 2024-06-26 | 14.25 | 14.7 | 14.11 | 14.69 | +3.09% | 13,401 | 19,467,054 |
| 2024-06-25 | 14.1 | 14.5 | 14.08 | 14.25 | +0.42% | 9,995 | 14,270,608 |
| 2024-06-24 | 14.86 | 14.86 | 14.11 | 14.19 | -4.32% | 19,889 | 28,490,668 |
| 2024-06-21 | 14.7 | 15.14 | 14.6 | 14.83 | +0.2% | 21,145 | 31,442,022 |
| 2024-06-20 | 14.44 | 15.29 | 14.44 | 14.8 | +2.35% | 36,292 | 54,251,663 |
| 2024-06-19 | 14.64 | 14.74 | 14.41 | 14.46 | -0.82% | 6,907 | 10,019,524 |
| 2024-06-18 | 14.41 | 14.6 | 14.39 | 14.58 | +0.83% | 7,397 | 10,736,804 |
| 2024-06-17 | 14.55 | 14.64 | 14.41 | 14.46 | -1.23% | 10,735 | 15,560,175 |
| 2024-06-14 | 14.9 | 14.95 | 14.57 | 14.64 | -1.48% | 9,079 | 13,323,415 |
| 2024-06-13 | 14.8 | 15 | 14.57 | 14.86 | +0.47% | 11,887 | 17,602,515 |
| 2024-06-12 | 14.65 | 14.89 | 14.57 | 14.79 | +1.09% | 8,482 | 12,527,466 |
| 2024-06-11 | 14.39 | 14.7 | 14.12 | 14.63 | +1.53% | 12,285 | 17,745,516 |
| 2024-06-07 | 14.01 | 14.49 | 14.01 | 14.41 | +1.98% | 11,839 | 16,993,650 |
| 2024-06-06 | 14.58 | 14.7 | 14.07 | 14.13 | -3.29% | 20,758 | 29,579,000 |
| 2024-06-05 | 14.81 | 14.87 | 14.59 | 14.61 | -1.35% | 12,139 | 17,886,780 |
| 2024-06-04 | 14.99 | 14.99 | 14.65 | 14.81 | -1.27% | 17,581 | 26,012,089 |
| 2024-06-03 | 15.48 | 15.74 | 14.94 | 15 | -3.1% | 14,847 | 22,555,877 |
| 2024-05-31 | 15.51 | 15.67 | 15.41 | 15.48 | +0.39% | 12,411 | 19,281,015 |
| 2024-05-30 | 15.5 | 15.7 | 15.31 | 15.42 | -0.52% | 16,688 | 25,785,377 |
| 2024-05-29 | 15.35 | 15.76 | 15.21 | 15.5 | +0.98% | 13,050 | 20,273,850 |
| 2024-05-28 | 15.43 | 15.51 | 15.26 | 15.35 | -0.97% | 8,692 | 13,359,476 |
| 2024-05-27 | 15.52 | 15.52 | 15.07 | 15.5 | +0.85% | 11,142 | 17,014,351 |
| 2024-05-24 | 15.7 | 15.75 | 15.34 | 15.37 | -1.85% | 13,029 | 20,235,833 |
| 2024-05-23 | 16.15 | 16.17 | 15.59 | 15.66 | -3.15% | 15,837 | 25,042,028 |
| 2024-05-22 | 16.29 | 16.33 | 16.05 | 16.17 | +0.43% | 11,715 | 18,963,784 |
| 2024-05-21 | 16.22 | 16.35 | 16.09 | 16.1 | -1.53% | 12,866 | 20,834,049 |
| 2024-05-20 | 16.52 | 16.59 | 16.28 | 16.35 | +0.06% | 12,150 | 19,962,386 |
| 2024-05-17 | 16.38 | 16.47 | 16.2 | 16.34 | +0.55% | 11,942 | 19,503,313 |
| 2024-05-16 | 16.37 | 16.67 | 16.23 | 16.25 | -1.52% | 18,339 | 30,076,730 |
| 2024-05-15 | 16.33 | 17.23 | 16.1 | 16.5 | +1.1% | 29,218 | 48,945,722 |
| 2024-05-14 | 16.1 | 16.58 | 16.07 | 16.32 | +0.55% | 15,602 | 25,571,262 |
| 2024-05-13 | 16.32 | 16.48 | 16.12 | 16.23 | -0.67% | 20,151 | 32,766,844 |
| 2024-05-10 | 16.54 | 16.83 | 16.32 | 16.34 | -2.39% | 18,027 | 29,707,428 |
| 2024-05-09 | 16.43 | 16.83 | 16.43 | 16.74 | +0.66% | 18,588 | 31,017,699 |
| 2024-05-08 | 16.55 | 16.88 | 16.46 | 16.63 | +0.79% | 27,590 | 46,008,396 |
| 2024-05-07 | 16.53 | 16.63 | 16.31 | 16.5 | +0.43% | 17,985 | 29,628,104 |
| 2024-05-06 | 16.12 | 16.45 | 16.12 | 16.43 | +2.18% | 25,693 | 42,005,088 |
| 2024-04-30 | 16.02 | 16.28 | 15.91 | 16.08 | +0.37% | 19,841 | 31,899,692 |
| 2024-04-29 | 15.18 | 16.1 | 15.17 | 16.02 | +8.02% | 41,088 | 65,094,287 |
| 2024-04-26 | 14.61 | 14.86 | 14.54 | 14.83 | +1.02% | 9,761 | 14,395,804 |
| 2024-04-25 | 14.51 | 14.88 | 14.51 | 14.68 | +0.69% | 8,539 | 12,567,662 |
| 2024-04-24 | 14.49 | 14.6 | 14.44 | 14.58 | +0.28% | 7,994 | 11,616,687 |
| 2024-04-23 | 14.22 | 14.66 | 14.17 | 14.54 | +1.89% | 13,707 | 19,793,849 |
| 2024-04-22 | 14.17 | 14.38 | 13.77 | 14.27 | +0.78% | 12,730 | 18,086,599 |
| 2024-04-19 | 14.31 | 14.35 | 14.01 | 14.16 | -1.39% | 8,352 | 11,841,274 |
| 2024-04-18 | 14.19 | 14.68 | 14.1 | 14.36 | +0.28% | 15,152 | 21,885,445 |
| 2024-04-17 | 13.8 | 14.39 | 13.8 | 14.32 | +3.99% | 15,397 | 21,888,126 |
| 2024-04-16 | 14.5 | 14.5 | 13.75 | 13.77 | -5.81% | 19,270 | 26,848,805 |
| 2024-04-15 | 15.33 | 15.4 | 14.33 | 14.62 | -4.63% | 17,977 | 26,477,672 |
| 2024-04-12 | 15.62 | 15.63 | 15.23 | 15.33 | -0.78% | 8,126 | 12,501,979 |
| 2024-04-11 | 15.43 | 15.72 | 15.4 | 15.45 | -0.83% | 7,669 | 11,933,152 |
| 2024-04-10 | 16.14 | 16.14 | 15.42 | 15.58 | -3.17% | 10,800 | 16,930,705 |
| 2024-04-09 | 15.35 | 16.15 | 15.35 | 16.09 | +4.82% | 18,137 | 28,798,696 |
| 2024-04-08 | 16.02 | 16.06 | 15.33 | 15.35 | -4.18% | 14,586 | 22,666,074 |
| 2024-04-03 | 16 | 16.14 | 15.82 | 16.02 | -0.19% | 10,743 | 17,187,127 |
| 2024-04-02 | 16.05 | 16.14 | 15.91 | 16.05 | -0.06% | 11,011 | 17,654,101 |
| 2024-04-01 | 15.93 | 16.08 | 15.86 | 16.06 | +1.07% | 13,343 | 21,320,529 |
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：