股票概览
14.25
-0.07%
-0.01
14.26
开盘价
14.58
最高价
14.19
最低价
4,992
成交量
数据更新至: 2024-06-28
技术指标
14.07
MA5 (5日均线)
14.32
MA10 (10日均线)
14.35
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 | 14.26 | 14.58 | 14.19 | 14.25 | -0.07% | 4,992 | 7,177,920 |
| 2024-06-27 | 14.31 | 14.7 | 14.17 | 14.26 | -0.35% | 6,861 | 9,879,500 |
| 2024-06-26 | 13.74 | 14.34 | 13.74 | 14.31 | +3.32% | 5,130 | 7,209,282 |
| 2024-06-25 | 13.6 | 14.17 | 13.6 | 13.85 | +1.09% | 5,720 | 7,985,017 |
| 2024-06-24 | 14.24 | 14.44 | 13.61 | 13.7 | -4.93% | 7,723 | 10,794,818 |
| 2024-06-21 | 14.74 | 14.8 | 14.35 | 14.41 | -3.22% | 7,535 | 10,902,932 |
| 2024-06-20 | 14.71 | 15.08 | 14.32 | 14.89 | +2.2% | 11,753 | 17,434,103 |
| 2024-06-19 | 14.77 | 14.81 | 14.45 | 14.57 | -0.55% | 3,757 | 5,487,244 |
| 2024-06-18 | 14.28 | 14.74 | 14.14 | 14.65 | +2.45% | 6,313 | 9,194,434 |
| 2024-06-17 | 14.18 | 14.5 | 14.12 | 14.3 | -0.69% | 5,960 | 8,546,167 |
| 2024-06-14 | 14.66 | 14.66 | 14.23 | 14.4 | -1.77% | 10,164 | 14,627,935 |
| 2024-06-13 | 14.35 | 15.11 | 14.08 | 14.66 | +2.88% | 11,109 | 16,306,921 |
| 2024-06-12 | 13.98 | 14.47 | 13.76 | 14.25 | +2.74% | 5,698 | 8,111,612 |
| 2024-06-11 | 13.64 | 13.97 | 13.35 | 13.87 | -0.07% | 5,254 | 7,166,967 |
| 2024-06-07 | 13.78 | 13.92 | 13.26 | 13.88 | +4.68% | 6,457 | 8,857,193 |
| 2024-06-06 | 14.13 | 14.39 | 13.07 | 13.26 | -5.89% | 11,661 | 15,687,177 |
| 2024-06-05 | 14.61 | 14.61 | 14.05 | 14.09 | -3.95% | 7,279 | 10,388,377 |
| 2024-06-04 | 15.03 | 15.04 | 14.45 | 14.67 | -2.46% | 7,232 | 10,594,239 |
| 2024-06-03 | 15.82 | 16.19 | 14.94 | 15.04 | -3.53% | 10,019 | 15,554,292 |
| 2024-05-31 | 15.98 | 15.98 | 15.45 | 15.59 | -2.62% | 5,774 | 9,010,320 |
| 2024-05-30 | 15.41 | 16.08 | 15.41 | 16.01 | +2.89% | 8,500 | 13,514,146 |
| 2024-05-29 | 15.54 | 15.82 | 15.39 | 15.56 | -0.06% | 5,710 | 8,916,677 |
| 2024-05-28 | 15.56 | 15.88 | 15.12 | 15.57 | -1.02% | 5,330 | 8,290,280 |
| 2024-05-27 | 15.36 | 15.96 | 15.36 | 15.73 | +0.7% | 4,937 | 7,706,637 |
| 2024-05-24 | 16.02 | 16.02 | 15.58 | 15.62 | -2.62% | 8,542 | 13,410,667 |
| 2024-05-23 | 15.95 | 16.22 | 15.93 | 16.04 | +0.25% | 7,681 | 12,338,570 |
| 2024-05-22 | 16.09 | 16.28 | 15.92 | 16 | -0.56% | 5,646 | 9,058,370 |
| 2024-05-21 | 16.51 | 16.65 | 16.01 | 16.09 | -3.36% | 5,897 | 9,566,571 |
| 2024-05-20 | 16.73 | 16.95 | 16.53 | 16.65 | +0.73% | 5,445 | 9,125,434 |
| 2024-05-17 | 16.19 | 16.58 | 16.06 | 16.53 | +2.1% | 3,677 | 6,027,494 |
| 2024-05-16 | 15.85 | 16.36 | 15.84 | 16.19 | +2.15% | 3,803 | 6,165,615 |
| 2024-05-15 | 16.22 | 16.25 | 15.83 | 15.85 | -1.25% | 4,009 | 6,438,011 |
| 2024-05-14 | 16.03 | 16.41 | 15.98 | 16.05 | 0% | 4,867 | 7,848,858 |
| 2024-05-13 | 16.28 | 16.51 | 15.86 | 16.05 | -2.07% | 5,678 | 9,173,912 |
| 2024-05-10 | 17.48 | 17.48 | 16.32 | 16.39 | -3.13% | 4,935 | 8,158,980 |
| 2024-05-09 | 16.36 | 16.96 | 16.36 | 16.92 | +3.17% | 5,763 | 9,672,918 |
| 2024-05-08 | 16.7 | 16.81 | 16.3 | 16.4 | -1.8% | 5,668 | 9,344,278 |
| 2024-05-07 | 16.46 | 16.81 | 16.36 | 16.7 | +0.85% | 4,292 | 7,164,342 |
| 2024-05-06 | 16.16 | 16.67 | 16.16 | 16.56 | +3.37% | 5,698 | 9,402,131 |
| 2024-04-30 | 16 | 16.28 | 15.81 | 16.02 | -0.37% | 5,983 | 9,584,921 |
| 2024-04-29 | 15.6 | 16.12 | 15.42 | 16.08 | +1.84% | 9,838 | 15,599,547 |
| 2024-04-26 | 15.57 | 15.9 | 15.26 | 15.79 | +1.87% | 7,474 | 11,759,105 |
| 2024-04-25 | 15.74 | 15.76 | 15.3 | 15.5 | -1.52% | 8,182 | 12,707,312 |
| 2024-04-24 | 14.99 | 15.85 | 14.88 | 15.74 | +6.35% | 10,818 | 16,758,529 |
| 2024-04-23 | 14.38 | 14.96 | 14.21 | 14.8 | +2.92% | 6,884 | 10,111,084 |
| 2024-04-22 | 14.48 | 14.7 | 13.78 | 14.38 | -0.69% | 6,242 | 8,907,429 |
| 2024-04-19 | 14.93 | 14.93 | 14.36 | 14.48 | -3.01% | 6,924 | 10,068,155 |
| 2024-04-18 | 14.82 | 15.25 | 14.43 | 14.93 | +1.36% | 7,030 | 10,440,150 |
| 2024-04-17 | 13.77 | 14.85 | 13.77 | 14.73 | +9.11% | 9,829 | 14,254,423 |
| 2024-04-16 | 14.95 | 14.95 | 13.43 | 13.5 | -9.7% | 13,262 | 18,235,317 |
| 2024-04-15 | 16.13 | 16.53 | 14.6 | 14.95 | -7.89% | 12,742 | 19,527,015 |
| 2024-04-12 | 16.32 | 16.75 | 16.2 | 16.23 | -0.92% | 5,111 | 8,443,524 |
| 2024-04-11 | 16.34 | 16.76 | 16.11 | 16.38 | +0.24% | 4,409 | 7,258,744 |
| 2024-04-10 | 16.96 | 16.98 | 16.16 | 16.34 | -3.66% | 4,952 | 8,174,256 |
| 2024-04-09 | 16.44 | 17.07 | 16.44 | 16.96 | +3.67% | 6,399 | 10,742,248 |
| 2024-04-08 | 17.48 | 17.48 | 16.36 | 16.36 | -6.41% | 8,443 | 14,181,300 |
| 2024-04-03 | 17.48 | 17.57 | 17.03 | 17.48 | -1.08% | 7,366 | 12,770,498 |
| 2024-04-02 | 17.47 | 17.79 | 17.31 | 17.67 | +1.14% | 9,814 | 17,262,196 |
| 2024-04-01 | 17.45 | 17.72 | 17.15 | 17.47 | -1.08% | 14,699 | 25,505,875 |
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：