股票概览
15.12
+0.67%
+0.1
14.93
开盘价
15.47
最高价
14.92
最低价
101,169
成交量
数据更新至: 2024-06-28
技术指标
15.08
MA5 (5日均线)
15.32
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 | 14.93 | 15.47 | 14.92 | 15.12 | +0.67% | 101,169 | 154,165,147 |
| 2024-06-27 | 15.4 | 15.41 | 14.94 | 15.02 | -2.4% | 108,693 | 163,896,200 |
| 2024-06-26 | 14.76 | 15.43 | 14.66 | 15.39 | +3.78% | 131,119 | 197,407,927 |
| 2024-06-25 | 15.02 | 15.28 | 14.76 | 14.83 | -1.26% | 94,083 | 140,548,178 |
| 2024-06-24 | 15.38 | 15.61 | 15.01 | 15.02 | -2.97% | 148,485 | 226,710,558 |
| 2024-06-21 | 15.06 | 15.52 | 14.89 | 15.48 | +3.34% | 154,691 | 237,123,331 |
| 2024-06-20 | 15.6 | 15.67 | 14.4 | 14.98 | -3.73% | 335,448 | 500,777,150 |
| 2024-06-19 | 15.92 | 15.99 | 15.51 | 15.56 | -2.02% | 100,543 | 157,221,430 |
| 2024-06-18 | 15.88 | 16.09 | 15.7 | 15.88 | -0.13% | 104,730 | 166,839,487 |
| 2024-06-17 | 15.25 | 15.94 | 15.25 | 15.9 | +3.11% | 151,398 | 238,034,914 |
| 2024-06-14 | 15.24 | 15.55 | 15 | 15.42 | +0.98% | 137,617 | 211,347,723 |
| 2024-06-13 | 15.81 | 15.88 | 14.98 | 15.27 | -3.42% | 243,492 | 373,243,677 |
| 2024-06-12 | 15.86 | 16.22 | 15.62 | 15.81 | -0.63% | 119,280 | 189,499,137 |
| 2024-06-11 | 15.5 | 15.94 | 15.32 | 15.91 | +1.66% | 106,648 | 167,604,955 |
| 2024-06-07 | 16.05 | 16.3 | 15.5 | 15.65 | -1.07% | 120,374 | 189,257,726 |
| 2024-06-06 | 15.88 | 16.16 | 15.72 | 15.82 | -0.5% | 157,236 | 250,011,149 |
| 2024-06-05 | 16.23 | 16.4 | 15.87 | 15.9 | -1.97% | 160,707 | 258,395,730 |
| 2024-06-04 | 15.6 | 16.29 | 15.43 | 16.22 | +4.38% | 220,441 | 353,160,294 |
| 2024-06-03 | 14.89 | 15.78 | 14.78 | 15.54 | +4.09% | 235,495 | 363,778,168 |
| 2024-05-31 | 14.78 | 15.15 | 14.69 | 14.93 | +1.29% | 150,910 | 225,454,189 |
| 2024-05-30 | 14.73 | 14.98 | 14.57 | 14.74 | -0.07% | 197,340 | 292,312,992 |
| 2024-05-29 | 15.35 | 15.43 | 14.36 | 14.75 | -4.28% | 459,604 | 678,511,973 |
| 2024-05-28 | 15.58 | 15.58 | 15.27 | 15.41 | -1.22% | 119,271 | 183,433,620 |
| 2024-05-27 | 15.18 | 15.68 | 15.15 | 15.6 | +2.77% | 175,751 | 272,516,042 |
| 2024-05-24 | 15.16 | 15.55 | 14.95 | 15.18 | +0.73% | 132,830 | 202,507,873 |
| 2024-05-23 | 15.05 | 15.67 | 15.02 | 15.07 | -0.86% | 174,107 | 266,920,077 |
| 2024-05-22 | 15.4 | 15.58 | 15 | 15.2 | -3.37% | 167,598 | 256,264,334 |
| 2024-05-21 | 15.86 | 15.93 | 15.51 | 15.73 | -1.07% | 121,956 | 191,346,133 |
| 2024-05-20 | 15.72 | 16 | 15.51 | 15.9 | +1.47% | 171,520 | 271,146,370 |
| 2024-05-17 | 15.71 | 15.85 | 15.46 | 15.67 | -0.25% | 179,643 | 280,821,097 |
| 2024-05-16 | 16 | 16.12 | 15.62 | 15.71 | -1.75% | 244,937 | 388,626,896 |
| 2024-05-15 | 16.97 | 17.28 | 15.85 | 15.99 | -4.88% | 366,550 | 601,977,887 |
| 2024-05-14 | 16.31 | 17.05 | 16.31 | 16.81 | +1.76% | 216,205 | 363,140,078 |
| 2024-05-13 | 15.7 | 16.85 | 15.54 | 16.52 | +4.03% | 295,317 | 481,987,950 |
| 2024-05-10 | 15.54 | 16.33 | 15.47 | 15.88 | +1.6% | 236,731 | 378,826,469 |
| 2024-05-09 | 15.51 | 15.85 | 15.45 | 15.63 | -0.89% | 160,094 | 250,739,215 |
| 2024-05-08 | 15.99 | 16.38 | 15.44 | 15.77 | -1.13% | 217,775 | 344,175,709 |
| 2024-05-07 | 15.48 | 15.99 | 15.3 | 15.95 | +2.24% | 260,230 | 409,490,092 |
| 2024-05-06 | 15.01 | 15.84 | 14.79 | 15.6 | +4.63% | 381,577 | 585,529,390 |
| 2024-04-30 | 14.47 | 15.31 | 14.44 | 14.91 | +2.83% | 298,955 | 446,960,677 |
| 2024-04-29 | 14.22 | 14.56 | 13.94 | 14.5 | +1.97% | 204,247 | 292,183,571 |
| 2024-04-26 | 14.52 | 14.68 | 14.09 | 14.22 | -2.2% | 257,826 | 369,334,910 |
| 2024-04-25 | 14.62 | 14.88 | 14.44 | 14.54 | -0.55% | 160,701 | 234,650,595 |
| 2024-04-24 | 14.45 | 14.8 | 14.31 | 14.62 | +0.69% | 180,823 | 263,164,246 |
| 2024-04-23 | 14.82 | 14.98 | 14.33 | 14.52 | -3.01% | 295,856 | 431,041,175 |
| 2024-04-22 | 14.55 | 15.15 | 14.5 | 14.97 | +3.24% | 354,484 | 527,448,995 |
| 2024-04-19 | 13.5 | 14.64 | 13.4 | 14.5 | +8.61% | 532,545 | 753,836,347 |
| 2024-04-18 | 13.45 | 13.77 | 13.25 | 13.35 | -1.11% | 208,771 | 281,400,494 |
| 2024-04-17 | 12.96 | 13.52 | 12.84 | 13.5 | +5.14% | 189,017 | 249,894,007 |
| 2024-04-16 | 13.08 | 13.2 | 12.71 | 12.84 | -1.91% | 162,756 | 210,162,905 |
| 2024-04-15 | 12.92 | 13.26 | 12.87 | 13.09 | +1.55% | 183,945 | 240,486,996 |
| 2024-04-12 | 13.22 | 13.3 | 12.83 | 12.89 | -2.57% | 204,725 | 266,605,457 |
| 2024-04-11 | 13.15 | 13.52 | 13.1 | 13.23 | -0.45% | 152,369 | 203,022,328 |
| 2024-04-10 | 13.34 | 13.74 | 13.07 | 13.29 | -0.75% | 216,633 | 290,256,189 |
| 2024-04-09 | 12.88 | 13.4 | 12.82 | 13.39 | +3.72% | 195,234 | 256,787,998 |
| 2024-04-08 | 13.18 | 13.39 | 12.87 | 12.91 | -3.22% | 170,797 | 222,839,617 |
| 2024-04-03 | 13.06 | 13.57 | 13.06 | 13.34 | +1.75% | 214,579 | 286,708,803 |
| 2024-04-02 | 13.15 | 13.36 | 13.03 | 13.11 | 0% | 181,881 | 239,286,990 |
| 2024-04-01 | 12.9 | 13.2 | 12.78 | 13.11 | +1.55% | 199,720 | 259,063,058 |
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：