股票概览
14.77
+2.43%
+0.35
14.42
开盘价
15.17
最高价
14.35
最低价
88,561
成交量
数据更新至: 2024-06-28
技术指标
14.56
MA5 (5日均线)
15.15
MA10 (10日均线)
15.33
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 | 14.42 | 15.17 | 14.35 | 14.77 | +2.43% | 88,561 | 131,977,236 |
| 2024-06-27 | 14.98 | 14.98 | 14.4 | 14.42 | -3.61% | 66,217 | 96,548,901 |
| 2024-06-26 | 14.24 | 14.98 | 13.92 | 14.96 | +5.5% | 74,848 | 109,111,058 |
| 2024-06-25 | 14.45 | 14.64 | 13.99 | 14.18 | -1.94% | 90,938 | 129,717,384 |
| 2024-06-24 | 15.21 | 15.29 | 14.44 | 14.46 | -5.61% | 87,883 | 129,954,486 |
| 2024-06-21 | 15.31 | 15.5 | 15.1 | 15.32 | -1.16% | 63,283 | 96,895,787 |
| 2024-06-20 | 15.81 | 15.93 | 15.45 | 15.5 | -2.64% | 79,191 | 124,199,499 |
| 2024-06-19 | 16.1 | 16.24 | 15.87 | 15.92 | -1.36% | 70,614 | 112,923,450 |
| 2024-06-18 | 15.86 | 16.3 | 15.72 | 16.14 | +1.77% | 116,946 | 188,861,716 |
| 2024-06-17 | 15.77 | 16.14 | 15.77 | 15.86 | +0.25% | 89,215 | 142,246,268 |
| 2024-06-14 | 15.96 | 16.1 | 15.62 | 15.82 | -1% | 164,207 | 260,917,590 |
| 2024-06-13 | 15.62 | 16.12 | 15.44 | 15.98 | +2.24% | 174,420 | 277,208,570 |
| 2024-06-12 | 15.41 | 15.85 | 15.32 | 15.63 | +1.76% | 106,392 | 166,302,412 |
| 2024-06-11 | 14.88 | 15.4 | 14.6 | 15.36 | +3.23% | 99,466 | 149,988,444 |
| 2024-06-07 | 14.99 | 15.39 | 14.72 | 14.88 | +0.27% | 91,080 | 136,591,624 |
| 2024-06-06 | 15.45 | 15.79 | 14.83 | 14.84 | -5.24% | 149,217 | 226,595,706 |
| 2024-06-05 | 15.55 | 16.19 | 15.49 | 15.66 | +0.13% | 152,893 | 243,477,284 |
| 2024-06-04 | 15.67 | 15.81 | 15.1 | 15.64 | -2.25% | 160,444 | 247,656,574 |
| 2024-06-03 | 15.35 | 16.8 | 15.2 | 16 | +5.33% | 283,260 | 454,483,902 |
| 2024-05-31 | 14.82 | 15.36 | 14.81 | 15.19 | +2.5% | 108,705 | 164,945,269 |
| 2024-05-30 | 14.5 | 14.94 | 14.3 | 14.82 | +0.88% | 74,050 | 109,213,491 |
| 2024-05-29 | 14.98 | 15.38 | 14.6 | 14.69 | -1.08% | 64,219 | 95,397,436 |
| 2024-05-28 | 14.85 | 15.2 | 14.54 | 14.85 | +0.07% | 76,212 | 113,885,644 |
| 2024-05-27 | 14.83 | 14.84 | 14.29 | 14.84 | +0.95% | 80,130 | 116,373,120 |
| 2024-05-24 | 15.31 | 15.32 | 14.68 | 14.7 | -3.61% | 108,972 | 162,577,582 |
| 2024-05-23 | 15.32 | 15.46 | 15.15 | 15.25 | -0.72% | 85,998 | 131,701,501 |
| 2024-05-22 | 15.29 | 15.46 | 15.06 | 15.36 | +1.05% | 67,825 | 103,537,567 |
| 2024-05-21 | 15.6 | 15.65 | 15.18 | 15.2 | -3.12% | 85,999 | 131,605,963 |
| 2024-05-20 | 15.6 | 15.88 | 15.32 | 15.69 | +1.42% | 95,944 | 150,356,802 |
| 2024-05-17 | 15.26 | 15.55 | 15.01 | 15.47 | +1.91% | 92,884 | 142,427,846 |
| 2024-05-16 | 15.21 | 15.42 | 15.11 | 15.18 | +0.2% | 69,029 | 105,258,253 |
| 2024-05-15 | 15.35 | 15.47 | 15.08 | 15.15 | -1.3% | 67,119 | 102,038,517 |
| 2024-05-14 | 15.52 | 15.84 | 15.27 | 15.35 | +0.13% | 86,314 | 133,615,197 |
| 2024-05-13 | 15.6 | 15.6 | 15.01 | 15.33 | -3.65% | 125,118 | 191,399,378 |
| 2024-05-10 | 16.55 | 16.8 | 15.84 | 15.91 | -3.81% | 152,717 | 245,538,718 |
| 2024-05-09 | 16.14 | 16.65 | 16.12 | 16.54 | +1.6% | 119,356 | 195,793,055 |
| 2024-05-08 | 16.85 | 16.85 | 16.15 | 16.28 | -3.78% | 136,563 | 223,323,173 |
| 2024-05-07 | 16.56 | 17.25 | 16.33 | 16.92 | +2.3% | 186,934 | 315,664,969 |
| 2024-05-06 | 16.59 | 16.83 | 16.23 | 16.54 | +0.85% | 128,455 | 211,673,858 |
| 2024-04-30 | 16.73 | 16.84 | 16.15 | 16.4 | -1.97% | 118,074 | 194,139,880 |
| 2024-04-29 | 16.77 | 17 | 16.47 | 16.73 | -0.59% | 195,266 | 326,669,134 |
| 2024-04-26 | 16.21 | 17.17 | 16.17 | 16.83 | +4.08% | 253,179 | 423,974,500 |
| 2024-04-25 | 16.17 | 16.49 | 16.05 | 16.17 | -1.1% | 142,535 | 231,067,998 |
| 2024-04-24 | 14.81 | 16.63 | 14.81 | 16.35 | +9.07% | 306,679 | 489,762,644 |
| 2024-04-23 | 15.07 | 15.64 | 14.94 | 14.99 | -1.45% | 151,417 | 230,738,802 |
| 2024-04-22 | 14.3 | 15.44 | 14.03 | 15.21 | +4.82% | 202,731 | 302,507,508 |
| 2024-04-19 | 14.37 | 14.66 | 14.27 | 14.51 | -0.27% | 99,837 | 144,402,485 |
| 2024-04-18 | 14.65 | 14.9 | 14.29 | 14.55 | -0.68% | 117,036 | 171,168,820 |
| 2024-04-17 | 14.1 | 14.73 | 14 | 14.65 | +6.7% | 153,875 | 223,062,657 |
| 2024-04-16 | 15.39 | 15.49 | 13.7 | 13.73 | -11.42% | 206,151 | 294,824,129 |
| 2024-04-15 | 15.41 | 15.94 | 15.09 | 15.5 | -0.64% | 110,829 | 172,092,405 |
| 2024-04-12 | 15.65 | 15.94 | 15.38 | 15.6 | -0.32% | 90,185 | 140,732,183 |
| 2024-04-11 | 16.01 | 16.3 | 15.57 | 15.65 | -3.16% | 107,363 | 171,272,613 |
| 2024-04-10 | 16.99 | 16.99 | 15.85 | 16.16 | -4.94% | 125,017 | 202,579,651 |
| 2024-04-09 | 16.8 | 17.04 | 16.2 | 17 | +2.41% | 105,974 | 176,121,769 |
| 2024-04-08 | 17.68 | 17.68 | 16.58 | 16.6 | -6.48% | 152,989 | 259,320,773 |
| 2024-04-03 | 17.3 | 17.9 | 17.2 | 17.75 | +1.95% | 180,386 | 317,711,840 |
| 2024-04-02 | 17.02 | 17.81 | 16.49 | 17.41 | +1.69% | 218,055 | 374,175,094 |
| 2024-04-01 | 17.17 | 17.2 | 16.78 | 17.12 | -0.81% | 121,779 | 207,658,486 |
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：