股票概览
14.3
-4.73%
-0.71
14.83
开盘价
15.09
最高价
14.29
最低价
41,610
成交量
数据更新至: 2024-06-06
技术指标
14.99
MA5 (5日均线)
15.23
MA10 (10日均线)
15.58
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-06 | 14.83 | 15.09 | 14.29 | 14.3 | -4.73% | 41,610 | 60,756,285 |
| 2024-06-05 | 14.85 | 15.42 | 14.68 | 15.01 | +0.94% | 37,657 | 56,927,174 |
| 2024-06-04 | 15.17 | 15.18 | 14.52 | 14.87 | -2.17% | 41,071 | 60,566,772 |
| 2024-06-03 | 15.52 | 15.71 | 15.01 | 15.2 | -2.5% | 41,548 | 63,778,757 |
| 2024-05-31 | 15.32 | 15.7 | 15.26 | 15.59 | +2.3% | 37,049 | 57,589,227 |
| 2024-05-30 | 15.37 | 15.46 | 15.23 | 15.24 | -1.55% | 23,643 | 36,184,806 |
| 2024-05-29 | 15.2 | 15.76 | 15.2 | 15.48 | +0.91% | 29,873 | 46,380,159 |
| 2024-05-28 | 15.6 | 15.6 | 15.31 | 15.34 | -1.98% | 25,977 | 40,012,321 |
| 2024-05-27 | 15.6 | 15.65 | 15.17 | 15.65 | +0.32% | 33,216 | 51,235,817 |
| 2024-05-24 | 15.9 | 16.1 | 15.52 | 15.6 | -3.05% | 49,262 | 77,569,912 |
| 2024-05-23 | 16.09 | 16.37 | 15.95 | 16.09 | -0.37% | 66,516 | 107,682,797 |
| 2024-05-22 | 15.91 | 16.2 | 15.8 | 16.15 | +0.69% | 45,149 | 72,450,620 |
| 2024-05-21 | 15.98 | 16.08 | 15.83 | 16.04 | +0.19% | 31,629 | 50,516,495 |
| 2024-05-20 | 15.91 | 16.08 | 15.91 | 16.01 | +0.38% | 32,289 | 51,660,337 |
| 2024-05-17 | 15.61 | 15.95 | 15.53 | 15.95 | +2.24% | 37,213 | 58,728,368 |
| 2024-05-16 | 15.82 | 15.96 | 15.58 | 15.6 | -1.27% | 33,944 | 53,344,948 |
| 2024-05-15 | 15.89 | 16.1 | 15.72 | 15.8 | -0.57% | 35,288 | 56,194,619 |
| 2024-05-14 | 15.59 | 15.96 | 15.59 | 15.89 | +1.99% | 34,868 | 55,272,830 |
| 2024-05-13 | 15.92 | 16.05 | 15.53 | 15.58 | -3.89% | 52,277 | 82,225,832 |
| 2024-05-10 | 16.55 | 16.74 | 16.13 | 16.21 | -1.88% | 61,737 | 101,308,281 |
| 2024-05-09 | 16.19 | 16.64 | 16.16 | 16.52 | +1.35% | 62,723 | 103,104,333 |
| 2024-05-08 | 16.24 | 16.53 | 16.09 | 16.3 | +0.37% | 64,282 | 104,615,586 |
| 2024-05-07 | 16.27 | 16.34 | 16.03 | 16.24 | -0.12% | 49,669 | 80,320,053 |
| 2024-05-06 | 15.78 | 16.28 | 15.76 | 16.26 | +4.36% | 74,333 | 119,470,511 |
| 2024-04-30 | 15.85 | 15.89 | 15.46 | 15.58 | -1.95% | 52,806 | 82,515,510 |
| 2024-04-29 | 15.47 | 15.99 | 15.41 | 15.89 | +2.78% | 68,507 | 107,761,977 |
| 2024-04-26 | 15.63 | 15.66 | 15.3 | 15.46 | -1.02% | 55,236 | 85,444,508 |
| 2024-04-25 | 15.68 | 15.76 | 15.4 | 15.62 | -0.13% | 42,829 | 66,932,927 |
| 2024-04-24 | 15.26 | 15.65 | 15.25 | 15.64 | +1.89% | 41,253 | 64,065,115 |
| 2024-04-23 | 15.36 | 15.62 | 15.23 | 15.35 | -1.35% | 42,828 | 66,111,587 |
| 2024-04-22 | 15.37 | 15.88 | 14.58 | 15.56 | +1.17% | 74,326 | 113,503,274 |
| 2024-04-19 | 15.88 | 16 | 15.25 | 15.38 | -4.47% | 86,312 | 134,010,699 |
| 2024-04-18 | 15.75 | 16.43 | 15.39 | 16.1 | +0.44% | 97,281 | 154,783,636 |
| 2024-04-17 | 14.83 | 16.83 | 14.83 | 16.03 | -2.08% | 136,959 | 218,652,963 |
| 2024-04-16 | 17.2 | 17.24 | 16.37 | 16.37 | -10.01% | 26,381 | 43,742,553 |
| 2024-04-15 | 18.51 | 19.8 | 17.8 | 18.19 | +0.33% | 179,860 | 333,762,816 |
| 2024-04-12 | 17.91 | 18.59 | 17.83 | 18.13 | -1.68% | 146,558 | 264,929,823 |
| 2024-04-11 | 17.84 | 18.93 | 17.45 | 18.44 | +1.37% | 239,868 | 435,668,400 |
| 2024-04-10 | 16.56 | 18.19 | 16.56 | 18.19 | +9.98% | 146,238 | 263,405,319 |
| 2024-04-09 | 15.9 | 16.8 | 15.9 | 16.54 | +4.55% | 50,355 | 82,762,257 |
| 2024-04-08 | 16.31 | 16.39 | 15.82 | 15.82 | -2.35% | 29,320 | 46,903,797 |
| 2024-04-03 | 16.4 | 16.43 | 15.98 | 16.2 | -1.22% | 29,250 | 47,295,362 |
| 2024-04-02 | 16.56 | 16.67 | 16.27 | 16.4 | -0.79% | 32,646 | 53,712,157 |
| 2024-04-01 | 16.22 | 16.53 | 16.22 | 16.53 | +1.79% | 32,062 | 52,619,654 |
| 2024-03-29 | 16.06 | 16.35 | 16.06 | 16.24 | +1.18% | 30,189 | 48,881,827 |
| 2024-03-28 | 15.71 | 16.23 | 15.69 | 16.05 | +2.1% | 40,193 | 64,316,036 |
| 2024-03-27 | 16.6 | 16.63 | 15.7 | 15.72 | -5.13% | 42,573 | 68,683,706 |
| 2024-03-26 | 16.49 | 16.75 | 16.1 | 16.57 | -0.06% | 40,678 | 67,047,813 |
| 2024-03-25 | 17.2 | 17.34 | 16.56 | 16.58 | -4.44% | 52,886 | 89,665,478 |
| 2024-03-22 | 17.98 | 18 | 17.35 | 17.35 | -3.5% | 58,640 | 103,203,162 |
| 2024-03-21 | 18.1 | 18.33 | 17.71 | 17.98 | -1.15% | 75,481 | 135,890,098 |
| 2024-03-20 | 18.18 | 18.31 | 18.08 | 18.19 | +0.06% | 57,389 | 104,393,563 |
| 2024-03-19 | 18.2 | 18.4 | 18.1 | 18.18 | -1.09% | 71,064 | 129,680,507 |
| 2024-03-18 | 17.99 | 18.43 | 17.99 | 18.38 | +2.4% | 95,596 | 174,412,051 |
| 2024-03-15 | 17.73 | 17.98 | 17.48 | 17.95 | -0.66% | 82,777 | 147,067,119 |
| 2024-03-14 | 17.5 | 19.09 | 17.37 | 18.07 | +2.32% | 143,982 | 260,560,979 |
| 2024-03-13 | 17.68 | 18.06 | 17.6 | 17.66 | -0.73% | 72,027 | 128,371,914 |
| 2024-03-12 | 17.65 | 17.95 | 17.42 | 17.79 | +0.79% | 79,186 | 140,240,752 |
| 2024-03-11 | 17.69 | 17.69 | 17.2 | 17.65 | -0.4% | 77,009 | 134,549,335 |
| 2024-03-08 | 17.88 | 18.1 | 17.48 | 17.72 | -2.69% | 110,160 | 195,008,286 |
| 2024-03-07 | 17.78 | 18.51 | 17.34 | 18.21 | +3.76% | 175,537 | 316,205,742 |
| 2024-03-06 | 17 | 18.18 | 16.82 | 17.55 | +2.87% | 127,267 | 223,454,754 |
| 2024-03-05 | 16.83 | 17.39 | 16.59 | 17.06 | +1.07% | 91,329 | 155,338,981 |
| 2024-03-04 | 17.17 | 17.19 | 16.51 | 16.88 | -1.34% | 57,089 | 96,004,991 |
| 2024-03-01 | 17.1 | 17.54 | 16.81 | 17.11 | +0.18% | 77,000 | 132,050,782 |
| 2024-02-29 | 16.25 | 17.1 | 16.11 | 17.08 | +2.64% | 85,286 | 143,455,961 |
| 2024-02-28 | 18.28 | 18.58 | 16.58 | 16.64 | -9.61% | 161,698 | 286,482,783 |
| 2024-02-27 | 17.98 | 18.41 | 17.7 | 18.41 | +1.27% | 146,341 | 265,665,617 |
| 2024-02-26 | 19.11 | 19.11 | 17.86 | 18.18 | 0% | 215,912 | 397,492,692 |
| 2024-02-23 | 16.5 | 18.18 | 16.28 | 18.18 | +9.98% | 105,397 | 179,981,530 |
| 2024-02-22 | 16.3 | 16.66 | 16.16 | 16.53 | +2.16% | 100,918 | 165,384,657 |
| 2024-02-21 | 15.6 | 16.78 | 15.55 | 16.18 | +1.25% | 128,558 | 209,260,118 |
| 2024-02-20 | 15.55 | 16.16 | 15.45 | 15.98 | +3.1% | 105,883 | 168,460,498 |
| 2024-02-19 | 15.13 | 15.88 | 14.9 | 15.5 | +3.06% | 119,520 | 183,431,935 |
| 2024-02-08 | 14.23 | 15.2 | 14.18 | 15.04 | +3.37% | 97,705 | 144,903,418 |
| 2024-02-07 | 16.1 | 16.25 | 14.55 | 14.55 | -10.02% | 138,840 | 213,487,963 |
| 2024-02-06 | 14.9 | 16.93 | 14.5 | 16.17 | +5.07% | 162,063 | 255,396,568 |
| 2024-02-05 | 17.1 | 17.27 | 15.39 | 15.39 | -10% | 116,540 | 183,980,884 |
| 2024-02-02 | 18.24 | 18.69 | 16.88 | 17.1 | -8.85% | 161,897 | 285,554,108 |
| 2024-02-01 | 18.8 | 19.31 | 18.76 | 18.76 | -9.98% | 172,441 | 325,819,637 |
| 2024-01-31 | 21.5 | 21.89 | 20.84 | 20.84 | -9.98% | 144,103 | 302,286,207 |
| 2024-01-30 | 25.21 | 25.94 | 23.15 | 23.15 | -9.99% | 259,593 | 630,581,967 |
| 2024-01-29 | 25.72 | 25.72 | 25.72 | 25.72 | +10.01% | 24,631 | 63,351,395 |
| 2024-01-26 | 20.76 | 23.38 | 20.42 | 23.38 | +10.02% | 278,974 | 618,578,676 |
| 2024-01-25 | 21.6 | 22.18 | 20.37 | 21.25 | -3.63% | 221,969 | 470,877,201 |
| 2024-01-24 | 21.38 | 23.5 | 21.11 | 22.05 | -6.69% | 253,863 | 560,538,566 |
| 2024-01-23 | 25.2 | 27.18 | 23.52 | 23.63 | -5.89% | 300,726 | 775,827,527 |
| 2024-01-22 | 23 | 26.38 | 22.22 | 25.11 | +3.63% | 274,899 | 674,090,840 |
| 2024-01-19 | 28 | 28.82 | 23.88 | 24.23 | +42.7% | 338,908 | 905,508,696 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：