股票概览
14.98
+0.47%
+0.07
14.86
开盘价
15.19
最高价
14.71
最低价
104,165
成交量
数据更新至: 2024-06-28
技术指标
14.72
MA5 (5日均线)
15.24
MA10 (10日均线)
15.48
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 | 14.86 | 15.19 | 14.71 | 14.98 | +0.47% | 104,165 | 156,818,526 |
| 2024-06-27 | 14.91 | 15.21 | 14.86 | 14.91 | -1% | 119,698 | 179,790,203 |
| 2024-06-26 | 14.16 | 15.06 | 14 | 15.06 | +6.66% | 157,114 | 229,414,709 |
| 2024-06-25 | 14.55 | 14.74 | 13.97 | 14.12 | -2.82% | 126,550 | 180,836,797 |
| 2024-06-24 | 15.33 | 15.33 | 14.51 | 14.53 | -5.28% | 147,015 | 217,818,348 |
| 2024-06-21 | 15.32 | 15.44 | 15.04 | 15.34 | 0% | 92,337 | 141,168,530 |
| 2024-06-20 | 15.88 | 15.93 | 15.31 | 15.34 | -3.64% | 125,983 | 196,348,632 |
| 2024-06-19 | 16.13 | 16.3 | 15.91 | 15.92 | -1.3% | 96,277 | 154,739,288 |
| 2024-06-18 | 15.99 | 16.33 | 15.99 | 16.13 | +0.19% | 110,574 | 178,706,069 |
| 2024-06-17 | 15.9 | 16.21 | 15.72 | 16.1 | +0.12% | 144,042 | 230,464,776 |
| 2024-06-14 | 15.97 | 16.37 | 15.9 | 16.08 | +0.44% | 249,320 | 401,851,876 |
| 2024-06-13 | 15.88 | 16.18 | 15.8 | 16.01 | +0.63% | 129,177 | 206,786,387 |
| 2024-06-12 | 15.65 | 16.11 | 15.64 | 15.91 | +1.08% | 144,552 | 230,815,045 |
| 2024-06-11 | 15.28 | 15.76 | 15.09 | 15.74 | +2.88% | 127,430 | 197,759,538 |
| 2024-06-07 | 15.38 | 15.46 | 15.05 | 15.3 | +0.13% | 83,140 | 126,858,366 |
| 2024-06-06 | 15.82 | 15.87 | 15.23 | 15.28 | -2.92% | 131,751 | 203,638,544 |
| 2024-06-05 | 15.83 | 16.03 | 15.73 | 15.74 | -0.38% | 121,003 | 192,301,745 |
| 2024-06-04 | 15.67 | 15.83 | 15.45 | 15.8 | +0.7% | 109,665 | 171,571,145 |
| 2024-06-03 | 15.68 | 15.87 | 15.55 | 15.69 | +0.32% | 120,262 | 188,906,761 |
| 2024-05-31 | 15.67 | 15.84 | 15.64 | 15.64 | -0.82% | 154,596 | 243,101,191 |
| 2024-05-30 | 15.61 | 15.85 | 15.42 | 15.77 | +0.45% | 91,934 | 143,838,406 |
| 2024-05-29 | 15.74 | 15.94 | 15.55 | 15.7 | -0.19% | 94,354 | 148,340,354 |
| 2024-05-28 | 16.04 | 16.37 | 15.7 | 15.73 | -3.14% | 141,794 | 226,744,071 |
| 2024-05-27 | 15.96 | 16.3 | 15.65 | 16.24 | +2.27% | 125,764 | 200,981,344 |
| 2024-05-24 | 16.18 | 16.25 | 15.84 | 15.88 | -1.61% | 155,434 | 248,636,483 |
| 2024-05-23 | 16.84 | 16.89 | 16.13 | 16.14 | -4.83% | 186,260 | 305,041,386 |
| 2024-05-22 | 16.86 | 16.98 | 16.66 | 16.96 | +0.59% | 107,170 | 180,441,515 |
| 2024-05-21 | 17 | 17.18 | 16.8 | 16.86 | -1.17% | 134,086 | 227,486,083 |
| 2024-05-20 | 16.5 | 17.47 | 16.36 | 17.06 | +2.52% | 255,009 | 434,329,184 |
| 2024-05-17 | 16.15 | 16.84 | 15.95 | 16.64 | +3.23% | 210,535 | 346,070,283 |
| 2024-05-16 | 16.35 | 16.54 | 16.12 | 16.12 | -1.35% | 157,705 | 257,023,932 |
| 2024-05-15 | 16.69 | 16.81 | 16.34 | 16.34 | -3.43% | 171,815 | 284,254,916 |
| 2024-05-14 | 16.27 | 17.19 | 16.1 | 16.92 | +5.03% | 265,904 | 443,832,520 |
| 2024-05-13 | 16.21 | 16.43 | 15.94 | 16.11 | -2.89% | 148,566 | 240,391,932 |
| 2024-05-10 | 16.87 | 16.96 | 16.45 | 16.59 | -1.78% | 136,908 | 227,438,331 |
| 2024-05-09 | 16.8 | 17.07 | 16.79 | 16.89 | +0.54% | 160,869 | 272,043,049 |
| 2024-05-08 | 17.24 | 17.24 | 16.79 | 16.8 | -3.45% | 180,552 | 305,825,253 |
| 2024-05-07 | 17.36 | 17.57 | 17.27 | 17.4 | -0.29% | 179,094 | 311,828,990 |
| 2024-05-06 | 17.79 | 17.86 | 17.25 | 17.45 | -0.8% | 338,693 | 593,687,279 |
| 2024-04-30 | 17.48 | 17.8 | 16.83 | 17.59 | +2.39% | 425,560 | 738,198,345 |
| 2024-04-29 | 16.79 | 17.18 | 16.52 | 17.18 | +3.06% | 319,278 | 540,125,019 |
| 2024-04-26 | 15.95 | 16.77 | 15.95 | 16.67 | +3.86% | 257,680 | 425,240,484 |
| 2024-04-25 | 16.12 | 16.34 | 15.89 | 16.05 | -1.35% | 133,598 | 215,486,848 |
| 2024-04-24 | 16 | 16.29 | 15.96 | 16.27 | +2.52% | 170,311 | 275,036,092 |
| 2024-04-23 | 16.23 | 16.28 | 15.85 | 15.87 | -1.12% | 124,437 | 199,321,806 |
| 2024-04-22 | 15.98 | 16.28 | 15.47 | 16.05 | +0.25% | 128,722 | 205,205,633 |
| 2024-04-19 | 16.35 | 16.36 | 15.81 | 16.01 | -2.56% | 176,209 | 282,605,512 |
| 2024-04-18 | 16.6 | 16.86 | 16.38 | 16.43 | -0.6% | 206,548 | 343,484,864 |
| 2024-04-17 | 15.99 | 16.56 | 15.9 | 16.53 | +5.29% | 183,709 | 300,025,510 |
| 2024-04-16 | 16.38 | 16.85 | 15.67 | 15.7 | -5.19% | 200,494 | 325,360,368 |
| 2024-04-15 | 16.32 | 16.88 | 15.89 | 16.56 | +1.47% | 184,973 | 304,083,590 |
| 2024-04-12 | 16.55 | 16.78 | 16.29 | 16.32 | -1.81% | 109,492 | 180,798,906 |
| 2024-04-11 | 16.66 | 16.98 | 16.39 | 16.62 | +0.3% | 163,321 | 272,569,076 |
| 2024-04-10 | 17.17 | 17.19 | 16.38 | 16.57 | -3.77% | 154,452 | 257,430,279 |
| 2024-04-09 | 17.29 | 17.38 | 16.93 | 17.22 | +0.53% | 116,747 | 200,063,043 |
| 2024-04-08 | 17.79 | 17.79 | 17.11 | 17.13 | -4.99% | 193,502 | 335,432,856 |
| 2024-04-03 | 18.71 | 18.8 | 17.93 | 18.03 | -3.43% | 168,730 | 305,936,183 |
| 2024-04-02 | 19.28 | 19.33 | 18.56 | 18.67 | -3.16% | 220,895 | 415,637,873 |
| 2024-04-01 | 18.28 | 19.9 | 18.2 | 19.28 | +6.58% | 375,880 | 723,680,317 |
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：