股票概览
15.28
+3.03%
+0.45
14.83
开盘价
15.49
最高价
14.77
最低价
91,843
成交量
数据更新至: 2024-06-28
技术指标
15.09
MA5 (5日均线)
15.42
MA10 (10日均线)
15.91
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 | 14.83 | 15.49 | 14.77 | 15.28 | +3.03% | 91,843 | 139,617,228 |
| 2024-06-27 | 15.2 | 15.25 | 14.82 | 14.83 | -2.88% | 64,952 | 97,163,622 |
| 2024-06-26 | 15.09 | 15.33 | 14.81 | 15.27 | +1.19% | 65,767 | 99,022,042 |
| 2024-06-25 | 15 | 15.3 | 14.95 | 15.09 | +0.87% | 57,090 | 86,319,202 |
| 2024-06-24 | 15.35 | 15.35 | 14.85 | 14.96 | -2.54% | 77,553 | 116,784,259 |
| 2024-06-21 | 15.25 | 15.52 | 15.21 | 15.35 | +0.39% | 52,041 | 80,101,262 |
| 2024-06-20 | 15.87 | 15.87 | 15.25 | 15.29 | -3.72% | 99,599 | 153,975,744 |
| 2024-06-19 | 16.28 | 16.3 | 15.87 | 15.88 | -2.58% | 67,398 | 107,895,041 |
| 2024-06-18 | 15.92 | 16.54 | 15.78 | 16.3 | +2% | 105,622 | 170,815,879 |
| 2024-06-17 | 16 | 16.25 | 15.88 | 15.98 | -1.24% | 56,504 | 90,524,203 |
| 2024-06-14 | 16.1 | 16.26 | 16.02 | 16.18 | -0.06% | 58,332 | 94,141,528 |
| 2024-06-13 | 16.34 | 16.56 | 16.09 | 16.19 | -0.92% | 78,040 | 127,423,958 |
| 2024-06-12 | 15.93 | 16.43 | 15.92 | 16.34 | +1.87% | 86,232 | 140,163,315 |
| 2024-06-11 | 15.83 | 16.08 | 15.68 | 16.04 | +0.5% | 73,418 | 116,891,646 |
| 2024-06-07 | 15.95 | 16.05 | 15.62 | 15.96 | +0.95% | 91,689 | 145,473,639 |
| 2024-06-06 | 16 | 16.2 | 15.67 | 15.81 | -2.53% | 153,487 | 243,696,735 |
| 2024-06-05 | 17.3 | 17.34 | 16.1 | 16.22 | -5.26% | 189,806 | 312,869,194 |
| 2024-06-04 | 17.03 | 17.14 | 16.44 | 17.12 | +0.53% | 134,490 | 225,942,518 |
| 2024-06-03 | 17 | 17.36 | 16.82 | 17.03 | -0.58% | 109,233 | 186,203,468 |
| 2024-05-31 | 17.75 | 17.84 | 17.1 | 17.13 | -2.5% | 133,011 | 230,728,601 |
| 2024-05-30 | 17.54 | 17.87 | 17.46 | 17.57 | -0.73% | 108,210 | 190,802,088 |
| 2024-05-29 | 17.7 | 18.05 | 17.22 | 17.7 | -0.67% | 184,960 | 324,163,420 |
| 2024-05-28 | 16.95 | 18.54 | 16.72 | 17.82 | +5.07% | 316,072 | 557,190,965 |
| 2024-05-27 | 16.91 | 17.24 | 16.5 | 16.96 | +0.89% | 101,364 | 170,469,660 |
| 2024-05-24 | 16.71 | 17.11 | 16.71 | 16.81 | +0.24% | 87,418 | 147,886,963 |
| 2024-05-23 | 17.3 | 17.3 | 16.7 | 16.77 | -3.12% | 141,830 | 240,324,337 |
| 2024-05-22 | 17.86 | 18.03 | 17.19 | 17.31 | -2.81% | 155,902 | 272,932,852 |
| 2024-05-21 | 17.66 | 18.04 | 17.5 | 17.81 | +0.17% | 112,407 | 199,342,900 |
| 2024-05-20 | 17.36 | 17.86 | 17.3 | 17.78 | +1.77% | 150,109 | 264,851,847 |
| 2024-05-17 | 17.36 | 17.88 | 17.2 | 17.47 | 0% | 147,905 | 258,916,282 |
| 2024-05-16 | 17.38 | 17.8 | 17.16 | 17.47 | +2.16% | 218,122 | 379,889,137 |
| 2024-05-15 | 18.43 | 18.44 | 17.06 | 17.1 | -8.41% | 374,802 | 655,076,587 |
| 2024-05-14 | 18.55 | 19.07 | 18.53 | 18.67 | +0.81% | 204,108 | 383,988,377 |
| 2024-05-13 | 18.68 | 18.85 | 18.28 | 18.52 | -2.83% | 200,430 | 371,865,015 |
| 2024-05-10 | 18.64 | 19.12 | 18.33 | 19.06 | +3.87% | 347,509 | 655,545,562 |
| 2024-05-09 | 18.04 | 18.45 | 18 | 18.35 | +1.66% | 150,037 | 273,573,904 |
| 2024-05-08 | 18.65 | 18.65 | 17.94 | 18.05 | -4.24% | 239,096 | 435,817,077 |
| 2024-05-07 | 18.94 | 19.33 | 18.66 | 18.85 | -1.36% | 236,944 | 447,592,113 |
| 2024-05-06 | 18.52 | 19.15 | 18.17 | 19.11 | +3.3% | 317,808 | 597,985,427 |
| 2024-04-30 | 18.42 | 19.18 | 18.24 | 18.5 | +0.49% | 393,282 | 737,662,952 |
| 2024-04-29 | 18.15 | 18.59 | 18 | 18.41 | +0.22% | 280,327 | 513,233,261 |
| 2024-04-26 | 17.85 | 18.64 | 17.83 | 18.37 | +2.51% | 353,648 | 648,274,998 |
| 2024-04-25 | 18.9 | 19.01 | 17.72 | 17.92 | -7.87% | 536,026 | 981,891,007 |
| 2024-04-24 | 18.2 | 19.55 | 17.6 | 19.45 | +4.01% | 589,736 | 1,096,454,904 |
| 2024-04-23 | 20.71 | 21.36 | 18.61 | 18.7 | -9.57% | 762,588 | 1,522,161,051 |
| 2024-04-22 | 19.23 | 20.68 | 19.06 | 20.68 | +10% | 290,080 | 582,696,850 |
| 2024-04-19 | 18.15 | 19.75 | 18.1 | 18.8 | +1.9% | 524,965 | 1,001,622,776 |
| 2024-04-18 | 18.79 | 19.23 | 18.39 | 18.45 | -3.25% | 464,576 | 870,001,215 |
| 2024-04-17 | 18.39 | 19.59 | 18.18 | 19.07 | +6.83% | 667,713 | 1,257,473,058 |
| 2024-04-16 | 16.42 | 17.85 | 16.24 | 17.85 | +9.98% | 369,137 | 647,767,477 |
| 2024-04-15 | 15.44 | 16.35 | 14.95 | 16.23 | +4.31% | 206,554 | 328,910,382 |
| 2024-04-12 | 15.68 | 15.99 | 15.5 | 15.56 | -0.77% | 98,075 | 154,224,568 |
| 2024-04-11 | 15.52 | 15.99 | 15.35 | 15.68 | +0.58% | 87,600 | 138,176,943 |
| 2024-04-10 | 15.93 | 16.08 | 15.31 | 15.59 | -2.2% | 106,329 | 166,150,442 |
| 2024-04-09 | 16.3 | 16.32 | 15.78 | 15.94 | -2.03% | 93,234 | 149,026,424 |
| 2024-04-08 | 15.92 | 16.68 | 15.86 | 16.27 | +0.49% | 136,844 | 222,434,873 |
| 2024-04-03 | 16.46 | 16.5 | 15.97 | 16.19 | -2.35% | 121,012 | 196,005,888 |
| 2024-04-02 | 16.41 | 16.9 | 16.2 | 16.58 | +0.91% | 174,029 | 288,496,683 |
| 2024-04-01 | 16.32 | 16.73 | 15.99 | 16.43 | +0.86% | 202,675 | 330,718,830 |
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：