股票概览
14.86
+1.16%
+0.17
14.95
开盘价
15.15
最高价
14.69
最低价
5,111
成交量
数据更新至: 2024-06-28
技术指标
14.66
MA5 (5日均线)
15.02
MA10 (10日均线)
15.25
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 | 14.95 | 15.15 | 14.69 | 14.86 | +1.16% | 5,111 | 7,618,788 |
| 2024-06-27 | 15.17 | 15.2 | 14.65 | 14.69 | -2.46% | 3,853 | 5,746,953 |
| 2024-06-26 | 14.4 | 15.1 | 14.15 | 15.06 | +4.58% | 7,753 | 11,348,963 |
| 2024-06-25 | 14.38 | 14.68 | 14.19 | 14.4 | +0.63% | 7,513 | 10,841,157 |
| 2024-06-24 | 15.26 | 15.26 | 14.26 | 14.31 | -6.35% | 8,657 | 12,648,467 |
| 2024-06-21 | 15.62 | 15.75 | 15.19 | 15.28 | -3.17% | 7,400 | 11,389,062 |
| 2024-06-20 | 15.48 | 15.99 | 15.16 | 15.78 | +3.14% | 13,964 | 21,900,980 |
| 2024-06-19 | 15.37 | 15.53 | 15.19 | 15.3 | -0.2% | 6,925 | 10,632,087 |
| 2024-06-18 | 15.25 | 15.47 | 15.16 | 15.33 | +1.19% | 6,228 | 9,566,829 |
| 2024-06-17 | 15.5 | 15.5 | 15.04 | 15.15 | -1.24% | 5,219 | 7,922,283 |
| 2024-06-14 | 15.63 | 15.81 | 15.15 | 15.34 | -2.54% | 9,614 | 14,783,967 |
| 2024-06-13 | 15.47 | 16.29 | 15.11 | 15.74 | +2.67% | 10,884 | 16,977,311 |
| 2024-06-12 | 15.27 | 15.44 | 14.84 | 15.33 | +1.93% | 5,429 | 8,300,723 |
| 2024-06-11 | 15.08 | 15.08 | 14.52 | 15.04 | +0.33% | 6,885 | 10,217,975 |
| 2024-06-07 | 14.74 | 15.16 | 14.61 | 14.99 | +2.88% | 8,542 | 12,748,337 |
| 2024-06-06 | 15.46 | 15.46 | 14.48 | 14.57 | -5.2% | 14,611 | 21,646,785 |
| 2024-06-05 | 15.86 | 15.86 | 15.2 | 15.37 | -2.23% | 10,639 | 16,466,059 |
| 2024-06-04 | 15.99 | 15.99 | 15.05 | 15.72 | -1.81% | 18,579 | 28,877,482 |
| 2024-06-03 | 16.84 | 16.93 | 15.99 | 16.01 | -4.65% | 13,169 | 21,620,685 |
| 2024-05-31 | 16.76 | 17.09 | 16.71 | 16.79 | +1.08% | 7,713 | 13,014,791 |
| 2024-05-30 | 16.54 | 16.83 | 16.38 | 16.61 | -0.6% | 4,869 | 8,105,010 |
| 2024-05-29 | 16.36 | 16.74 | 16.36 | 16.71 | +1.33% | 7,449 | 12,383,038 |
| 2024-05-28 | 16.93 | 16.93 | 16.41 | 16.49 | -2.6% | 10,881 | 18,063,807 |
| 2024-05-27 | 17.32 | 17.32 | 16.35 | 16.93 | -2.42% | 26,997 | 45,020,947 |
| 2024-05-24 | 17.15 | 17.38 | 16.81 | 17.35 | +0.87% | 19,892 | 34,199,004 |
| 2024-05-23 | 17.45 | 18.34 | 17.14 | 17.2 | -2.77% | 27,331 | 48,088,237 |
| 2024-05-22 | 17.81 | 18.66 | 17.33 | 17.69 | -0.67% | 30,169 | 53,684,040 |
| 2024-05-21 | 19.8 | 20 | 17.45 | 17.81 | -10.1% | 48,672 | 88,816,576 |
| 2024-05-20 | 17.7 | 20.59 | 17.55 | 19.81 | +13.52% | 56,998 | 109,495,603 |
| 2024-05-17 | 17.11 | 17.47 | 17.02 | 17.45 | +2.29% | 8,327 | 14,410,073 |
| 2024-05-16 | 17.19 | 17.43 | 16.91 | 17.06 | +0.65% | 9,180 | 15,842,461 |
| 2024-05-15 | 16.97 | 17.5 | 16.59 | 16.95 | -0.18% | 8,730 | 14,959,142 |
| 2024-05-14 | 16.95 | 17.49 | 16.87 | 16.98 | -0.41% | 11,432 | 19,475,804 |
| 2024-05-13 | 17.94 | 18.03 | 17 | 17.05 | -5.49% | 14,931 | 25,838,133 |
| 2024-05-10 | 19.43 | 19.43 | 17.84 | 18.04 | -6.24% | 18,673 | 34,199,998 |
| 2024-05-09 | 18.97 | 19.45 | 18.89 | 19.24 | +0.79% | 10,714 | 20,658,451 |
| 2024-05-08 | 19.19 | 19.35 | 18.75 | 19.09 | -0.16% | 10,715 | 20,371,356 |
| 2024-05-07 | 18.66 | 19.19 | 18.48 | 19.12 | +3.02% | 15,043 | 28,569,193 |
| 2024-05-06 | 18.15 | 18.83 | 18.15 | 18.56 | +2.88% | 16,601 | 30,837,177 |
| 2024-04-30 | 18.04 | 18.64 | 17.53 | 18.04 | -0.28% | 18,519 | 33,182,854 |
| 2024-04-29 | 16.78 | 18.22 | 16.78 | 18.09 | -2.9% | 25,503 | 45,618,031 |
| 2024-04-26 | 18.56 | 18.84 | 18.01 | 18.63 | +1.42% | 10,405 | 19,312,967 |
| 2024-04-25 | 18.13 | 18.48 | 18.03 | 18.37 | +0.38% | 13,123 | 23,970,192 |
| 2024-04-24 | 17.3 | 18.3 | 17.21 | 18.3 | +5.35% | 13,463 | 24,111,611 |
| 2024-04-23 | 17.03 | 17.5 | 16.92 | 17.37 | +2% | 9,107 | 15,757,116 |
| 2024-04-22 | 17.83 | 18.25 | 16.87 | 17.03 | -5.44% | 21,688 | 38,018,763 |
| 2024-04-19 | 17.6 | 18.2 | 17.42 | 18.01 | +0.39% | 10,095 | 17,947,828 |
| 2024-04-18 | 17.55 | 18.55 | 17.49 | 17.94 | +2.28% | 17,972 | 32,451,844 |
| 2024-04-17 | 16.5 | 17.77 | 16.5 | 17.54 | +7.02% | 14,367 | 25,012,540 |
| 2024-04-16 | 17.75 | 17.75 | 16.11 | 16.39 | -7.82% | 16,785 | 27,716,899 |
| 2024-04-15 | 18.18 | 18.43 | 17.17 | 17.78 | -2.52% | 15,759 | 27,821,032 |
| 2024-04-12 | 18.32 | 18.64 | 18.24 | 18.24 | -0.55% | 7,083 | 13,042,842 |
| 2024-04-11 | 18.49 | 18.82 | 18.3 | 18.34 | -0.81% | 11,021 | 20,419,552 |
| 2024-04-10 | 19.3 | 19.3 | 18.1 | 18.49 | -2.99% | 12,404 | 22,995,511 |
| 2024-04-09 | 19.04 | 19.33 | 18.8 | 19.06 | +1.11% | 10,426 | 19,843,800 |
| 2024-04-08 | 19.8 | 19.8 | 18.79 | 18.85 | -4.99% | 21,349 | 40,810,788 |
| 2024-04-03 | 20.3 | 20.57 | 19.32 | 19.84 | -4.02% | 25,668 | 50,738,056 |
| 2024-04-02 | 20.5 | 21.3 | 20.31 | 20.67 | +0.83% | 26,026 | 54,293,588 |
| 2024-04-01 | 20.96 | 21.36 | 19.93 | 20.5 | -2.38% | 34,267 | 69,869,810 |
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：