股票概览
15.49
+4.8%
+0.71
14.79
开盘价
15.68
最高价
14.79
最低价
350,365
成交量
数据更新至: 2024-06-28
技术指标
15.16
MA5 (5日均线)
15.30
MA10 (10日均线)
15.62
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 | 14.79 | 15.68 | 14.79 | 15.49 | +4.8% | 350,365 | 536,898,690 |
| 2024-06-27 | 15.09 | 15.1 | 14.76 | 14.78 | -2.38% | 213,786 | 318,487,267 |
| 2024-06-26 | 14.92 | 15.17 | 14.76 | 15.14 | -0.2% | 264,799 | 395,480,576 |
| 2024-06-25 | 15.18 | 15.37 | 15.02 | 15.17 | -0.39% | 204,452 | 310,210,244 |
| 2024-06-24 | 15.17 | 15.37 | 15.02 | 15.23 | -1.04% | 214,924 | 326,849,314 |
| 2024-06-21 | 15.68 | 15.86 | 15.37 | 15.39 | -1.16% | 202,783 | 315,132,566 |
| 2024-06-20 | 15.69 | 15.97 | 15.47 | 15.57 | +0.26% | 250,500 | 393,620,131 |
| 2024-06-19 | 15.53 | 15.72 | 15.45 | 15.53 | +0.52% | 182,773 | 284,815,197 |
| 2024-06-18 | 15.3 | 15.57 | 15.27 | 15.45 | +1.31% | 208,415 | 321,507,442 |
| 2024-06-17 | 15.5 | 15.62 | 15.11 | 15.25 | -2.12% | 255,761 | 391,034,087 |
| 2024-06-14 | 15.5 | 15.66 | 15.4 | 15.58 | -0.51% | 240,192 | 373,064,550 |
| 2024-06-13 | 15.9 | 16.04 | 15.51 | 15.66 | -2.31% | 290,302 | 455,912,177 |
| 2024-06-12 | 15.5 | 16.13 | 15.45 | 16.03 | +3.35% | 377,822 | 597,288,587 |
| 2024-06-11 | 15.74 | 15.74 | 15.25 | 15.51 | -2.88% | 349,512 | 539,350,342 |
| 2024-06-07 | 16.14 | 16.16 | 15.75 | 15.97 | +1.01% | 222,690 | 355,184,404 |
| 2024-06-06 | 15.92 | 16.14 | 15.74 | 15.81 | +0.64% | 301,257 | 480,655,778 |
| 2024-06-05 | 15.97 | 16.03 | 15.7 | 15.71 | -3.62% | 345,973 | 547,572,797 |
| 2024-06-04 | 15.96 | 16.47 | 15.89 | 16.3 | +2.32% | 333,100 | 537,816,519 |
| 2024-06-03 | 16.55 | 16.6 | 15.75 | 15.93 | -5.18% | 557,315 | 899,479,357 |
| 2024-05-31 | 16.92 | 17.28 | 16.63 | 16.8 | -0.24% | 299,669 | 505,162,338 |
| 2024-05-30 | 17.82 | 17.89 | 16.75 | 16.84 | -5.71% | 515,482 | 889,148,368 |
| 2024-05-29 | 17.22 | 18.02 | 17.06 | 17.86 | +3.96% | 575,476 | 1,018,212,556 |
| 2024-05-28 | 16.82 | 17.75 | 16.82 | 17.18 | +3.81% | 656,453 | 1,138,549,226 |
| 2024-05-27 | 16.17 | 16.57 | 16.17 | 16.55 | +2.41% | 230,559 | 378,995,709 |
| 2024-05-24 | 16.03 | 16.37 | 16.02 | 16.16 | +0.19% | 228,703 | 371,131,650 |
| 2024-05-23 | 16.47 | 16.54 | 16.04 | 16.13 | -5.45% | 376,388 | 612,951,674 |
| 2024-05-22 | 17.2 | 17.35 | 16.96 | 17.06 | -2.35% | 245,720 | 421,215,601 |
| 2024-05-21 | 17.93 | 18.03 | 17.28 | 17.47 | -2.62% | 488,626 | 856,506,113 |
| 2024-05-20 | 17.61 | 18.18 | 17.32 | 17.94 | +4.48% | 701,047 | 1,245,816,251 |
| 2024-05-17 | 17.05 | 17.2 | 16.76 | 17.17 | +1.3% | 315,537 | 535,206,142 |
| 2024-05-16 | 17.51 | 17.76 | 16.9 | 16.95 | -2.92% | 464,782 | 802,681,576 |
| 2024-05-15 | 17.3 | 17.79 | 17.2 | 17.46 | -0.17% | 430,066 | 752,131,768 |
| 2024-05-14 | 17.35 | 17.57 | 17.11 | 17.49 | +2.88% | 484,522 | 840,598,019 |
| 2024-05-13 | 16.97 | 17.12 | 16.7 | 17 | -2.35% | 379,757 | 641,828,092 |
| 2024-05-10 | 17.41 | 17.65 | 16.84 | 17.41 | +2.71% | 555,937 | 957,220,974 |
| 2024-05-09 | 16.6 | 17.15 | 16.6 | 16.95 | +1.8% | 340,747 | 578,137,327 |
| 2024-05-08 | 16.67 | 16.97 | 16.52 | 16.65 | -1.3% | 270,156 | 451,686,119 |
| 2024-05-07 | 17.12 | 17.36 | 16.83 | 16.87 | -0.3% | 406,255 | 691,961,656 |
| 2024-05-06 | 16.28 | 16.95 | 16.18 | 16.92 | +2.61% | 443,179 | 735,652,910 |
| 2024-04-30 | 16.85 | 17 | 16.4 | 16.49 | -1.26% | 440,599 | 735,495,187 |
| 2024-04-29 | 16.89 | 16.89 | 16.43 | 16.7 | -3.08% | 571,278 | 950,616,291 |
| 2024-04-26 | 16.95 | 17.4 | 16.78 | 17.23 | +1.65% | 594,031 | 1,016,353,304 |
| 2024-04-25 | 16.58 | 17.02 | 16.28 | 16.95 | +1.5% | 455,324 | 761,544,662 |
| 2024-04-24 | 16.45 | 16.94 | 16.18 | 16.7 | +1.71% | 623,623 | 1,035,419,535 |
| 2024-04-23 | 17.53 | 17.8 | 16.36 | 16.42 | -7.8% | 1,031,489 | 1,743,273,808 |
| 2024-04-22 | 18.97 | 19.37 | 17.8 | 17.81 | -2.78% | 1,204,598 | 2,247,457,627 |
| 2024-04-19 | 18.02 | 18.88 | 17.65 | 18.32 | +4.69% | 1,126,412 | 2,052,130,410 |
| 2024-04-18 | 16.76 | 17.5 | 16.68 | 17.5 | +4.42% | 636,422 | 1,092,053,459 |
| 2024-04-17 | 16.3 | 16.86 | 16.3 | 16.76 | +1.7% | 530,085 | 879,169,806 |
| 2024-04-16 | 17.5 | 17.98 | 16.34 | 16.48 | -7.36% | 868,784 | 1,487,155,289 |
| 2024-04-15 | 16.7 | 17.8 | 16.18 | 17.79 | +4.34% | 773,660 | 1,314,287,650 |
| 2024-04-12 | 17.01 | 17.28 | 16.45 | 17.05 | +0.24% | 738,086 | 1,242,134,295 |
| 2024-04-11 | 16.59 | 17.83 | 16.24 | 17.01 | +0.24% | 1,006,574 | 1,709,285,349 |
| 2024-04-10 | 16.93 | 17.2 | 16.44 | 16.97 | +4.43% | 764,164 | 1,286,002,538 |
| 2024-04-09 | 16.26 | 16.78 | 16.03 | 16.25 | +1.56% | 637,454 | 1,044,300,305 |
| 2024-04-08 | 16.38 | 16.79 | 15.92 | 16 | +0.38% | 825,334 | 1,350,899,064 |
| 2024-04-03 | 15.48 | 16.09 | 15.31 | 15.94 | +3.51% | 629,240 | 988,780,509 |
| 2024-04-02 | 15.02 | 15.5 | 15.02 | 15.4 | +1.99% | 358,573 | 549,318,501 |
| 2024-04-01 | 15.08 | 15.46 | 14.88 | 15.1 | +0.2% | 376,395 | 571,288,198 |
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：