股票概览
15.17
+2.85%
+0.42
14.7
开盘价
15.5
最高价
14.65
最低价
390,936
成交量
数据更新至: 2024-06-28
技术指标
14.96
MA5 (5日均线)
15.27
MA10 (10日均线)
15.21
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 | 14.7 | 15.5 | 14.65 | 15.17 | +2.85% | 390,936 | 596,664,664 |
| 2024-06-27 | 14.94 | 15.04 | 14.7 | 14.75 | -1.99% | 220,769 | 327,467,324 |
| 2024-06-26 | 14.83 | 15.09 | 14.49 | 15.05 | +1.55% | 253,034 | 375,431,938 |
| 2024-06-25 | 14.96 | 15.14 | 14.64 | 14.82 | -1.2% | 203,761 | 303,010,404 |
| 2024-06-24 | 15.35 | 15.4 | 14.96 | 15 | -2.28% | 236,646 | 358,132,369 |
| 2024-06-21 | 15.3 | 15.55 | 15.21 | 15.35 | +0.39% | 193,638 | 298,028,765 |
| 2024-06-20 | 15.66 | 15.78 | 15.25 | 15.29 | -2.24% | 209,154 | 324,272,040 |
| 2024-06-19 | 15.79 | 15.85 | 15.52 | 15.64 | -0.89% | 224,839 | 352,076,338 |
| 2024-06-18 | 15.86 | 15.92 | 15.7 | 15.78 | -0.63% | 346,169 | 546,592,109 |
| 2024-06-17 | 15.19 | 16.09 | 15.13 | 15.88 | +3.93% | 543,765 | 853,107,467 |
| 2024-06-14 | 14.83 | 15.35 | 14.6 | 15.28 | +3.24% | 332,053 | 500,174,744 |
| 2024-06-13 | 14.85 | 15.09 | 14.77 | 14.8 | +0.14% | 214,406 | 319,011,556 |
| 2024-06-12 | 14.75 | 15.12 | 14.7 | 14.78 | +0.07% | 205,132 | 305,059,889 |
| 2024-06-11 | 14.61 | 14.78 | 14.42 | 14.77 | +1.1% | 206,610 | 303,147,465 |
| 2024-06-07 | 15.14 | 15.2 | 14.5 | 14.61 | -2.92% | 309,903 | 456,335,285 |
| 2024-06-06 | 15.4 | 15.45 | 14.94 | 15.05 | -1.76% | 378,103 | 572,364,677 |
| 2024-06-05 | 15.6 | 15.81 | 15.29 | 15.32 | -2.05% | 372,798 | 579,157,290 |
| 2024-06-04 | 15.56 | 15.69 | 15.4 | 15.64 | +0.13% | 310,125 | 482,695,046 |
| 2024-06-03 | 15.44 | 15.88 | 15.33 | 15.62 | +0.64% | 426,298 | 665,989,801 |
| 2024-05-31 | 15.15 | 15.93 | 15.08 | 15.52 | +2.65% | 596,715 | 930,328,736 |
| 2024-05-30 | 14.83 | 15.17 | 14.71 | 15.12 | +2.93% | 482,658 | 726,852,576 |
| 2024-05-29 | 14.57 | 14.88 | 14.54 | 14.69 | +0.75% | 203,749 | 299,958,053 |
| 2024-05-28 | 14.67 | 14.84 | 14.54 | 14.58 | -1.09% | 164,550 | 241,378,404 |
| 2024-05-27 | 14.55 | 14.76 | 14.46 | 14.74 | +1.66% | 159,569 | 232,806,731 |
| 2024-05-24 | 14.68 | 14.84 | 14.5 | 14.5 | -1.43% | 176,497 | 258,895,307 |
| 2024-05-23 | 15.18 | 15.18 | 14.65 | 14.71 | -3.48% | 309,988 | 460,188,138 |
| 2024-05-22 | 15.14 | 15.31 | 14.98 | 15.24 | +0.59% | 290,797 | 441,383,147 |
| 2024-05-21 | 15.02 | 15.22 | 14.92 | 15.15 | +0.2% | 186,336 | 281,339,359 |
| 2024-05-20 | 15.21 | 15.3 | 14.99 | 15.12 | -0.07% | 215,697 | 326,722,261 |
| 2024-05-17 | 14.84 | 15.15 | 14.75 | 15.13 | +2.16% | 236,774 | 354,063,113 |
| 2024-05-16 | 14.95 | 15 | 14.76 | 14.81 | +0.2% | 179,117 | 266,553,884 |
| 2024-05-15 | 14.99 | 15.14 | 14.76 | 14.78 | -1.4% | 166,969 | 248,756,974 |
| 2024-05-14 | 15.02 | 15.25 | 14.97 | 14.99 | -0.33% | 184,802 | 278,448,244 |
| 2024-05-13 | 15 | 15.2 | 14.82 | 15.04 | -1.25% | 230,314 | 346,642,933 |
| 2024-05-10 | 15.55 | 15.62 | 15.12 | 15.23 | -1.55% | 300,174 | 458,157,113 |
| 2024-05-09 | 15.55 | 15.84 | 15.46 | 15.47 | +2.79% | 564,933 | 882,698,849 |
| 2024-05-08 | 15.35 | 15.36 | 15.04 | 15.05 | -2.46% | 279,715 | 424,544,746 |
| 2024-05-07 | 15.4 | 15.52 | 15.3 | 15.43 | +0.06% | 240,551 | 370,619,597 |
| 2024-05-06 | 15.53 | 15.6 | 15.35 | 15.42 | +1.38% | 395,119 | 611,469,174 |
| 2024-04-30 | 15.25 | 15.36 | 14.98 | 15.21 | -0.07% | 395,879 | 601,434,702 |
| 2024-04-29 | 14.96 | 15.32 | 14.86 | 15.22 | +1.81% | 649,853 | 983,541,135 |
| 2024-04-26 | 14.16 | 15.08 | 14.14 | 14.95 | +9.2% | 860,380 | 1,267,865,504 |
| 2024-04-25 | 13.41 | 13.87 | 13.25 | 13.69 | +2.09% | 225,561 | 308,098,704 |
| 2024-04-24 | 13.4 | 13.51 | 12.83 | 13.41 | -0.22% | 244,811 | 323,341,649 |
| 2024-04-23 | 13.64 | 13.87 | 13.4 | 13.44 | -1.32% | 161,216 | 218,555,974 |
| 2024-04-22 | 13.6 | 13.82 | 13.41 | 13.62 | -0.66% | 156,899 | 213,487,148 |
| 2024-04-19 | 14 | 14.09 | 13.66 | 13.71 | -2.97% | 238,714 | 329,338,689 |
| 2024-04-18 | 14.16 | 14.33 | 13.86 | 14.13 | -0.42% | 231,627 | 326,986,156 |
| 2024-04-17 | 13.71 | 14.2 | 13.71 | 14.19 | +5.03% | 305,835 | 429,267,897 |
| 2024-04-16 | 14.16 | 14.16 | 13.49 | 13.51 | -4.59% | 293,099 | 403,784,115 |
| 2024-04-15 | 13.86 | 14.65 | 13.86 | 14.16 | +2.24% | 417,563 | 599,936,114 |
| 2024-04-12 | 14.25 | 14.37 | 13.82 | 13.85 | -2.53% | 264,572 | 371,221,372 |
| 2024-04-11 | 14.21 | 14.52 | 14.17 | 14.21 | -0.98% | 267,599 | 383,381,489 |
| 2024-04-10 | 14.67 | 14.67 | 14.16 | 14.35 | -2.31% | 389,986 | 559,065,378 |
| 2024-04-09 | 14.03 | 14.76 | 14.03 | 14.69 | +4.26% | 500,481 | 728,080,055 |
| 2024-04-08 | 14.31 | 14.68 | 14.07 | 14.09 | -2.02% | 280,669 | 403,689,401 |
| 2024-04-03 | 14.53 | 14.76 | 14.35 | 14.38 | -1.1% | 325,664 | 472,971,278 |
| 2024-04-02 | 14.39 | 14.69 | 14.2 | 14.54 | +1.39% | 393,287 | 569,945,341 |
| 2024-04-01 | 13.91 | 14.42 | 13.91 | 14.34 | +3.46% | 298,718 | 426,902,379 |
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：