股票概览
15.08
-0.26%
-0.04
15.05
开盘价
15.43
最高价
14.98
最低价
17,684
成交量
数据更新至: 2024-06-28
技术指标
15.11
MA5 (5日均线)
15.44
MA10 (10日均线)
15.80
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 | 15.05 | 15.43 | 14.98 | 15.08 | -0.26% | 17,684 | 26,823,525 |
| 2024-06-27 | 15.27 | 15.31 | 15.01 | 15.12 | -0.98% | 16,649 | 25,201,722 |
| 2024-06-26 | 15.1 | 15.3 | 14.85 | 15.27 | +0.99% | 19,284 | 29,090,585 |
| 2024-06-25 | 14.97 | 15.22 | 14.83 | 15.12 | +1% | 22,677 | 34,103,682 |
| 2024-06-24 | 15.43 | 15.43 | 14.77 | 14.97 | -3.23% | 37,533 | 56,349,236 |
| 2024-06-21 | 15.38 | 15.63 | 15.29 | 15.47 | +0.45% | 17,697 | 27,400,982 |
| 2024-06-20 | 15.9 | 15.99 | 15.38 | 15.4 | -3.33% | 19,808 | 30,887,819 |
| 2024-06-19 | 16.07 | 16.07 | 15.73 | 15.93 | -0.56% | 20,859 | 33,080,521 |
| 2024-06-18 | 15.98 | 16.17 | 15.73 | 16.02 | +0.19% | 21,932 | 35,056,370 |
| 2024-06-17 | 15.8 | 16.15 | 15.64 | 15.99 | +0.88% | 26,333 | 42,017,969 |
| 2024-06-14 | 15.8 | 15.95 | 15.5 | 15.85 | +0.25% | 23,686 | 37,146,510 |
| 2024-06-13 | 16.12 | 16.18 | 15.71 | 15.81 | -1.25% | 23,752 | 37,865,811 |
| 2024-06-12 | 15.67 | 16.1 | 15.67 | 16.01 | +2.17% | 26,827 | 42,834,227 |
| 2024-06-11 | 15.8 | 15.84 | 15.35 | 15.67 | -1.45% | 34,183 | 53,478,674 |
| 2024-06-07 | 15.98 | 16.05 | 15.62 | 15.9 | +0.19% | 27,619 | 43,710,125 |
| 2024-06-06 | 16.14 | 16.24 | 15.73 | 15.87 | -2.82% | 37,988 | 60,707,514 |
| 2024-06-05 | 16.8 | 16.84 | 16.2 | 16.33 | -2.8% | 25,483 | 41,780,919 |
| 2024-06-04 | 16.5 | 16.9 | 16.24 | 16.8 | +1.51% | 24,177 | 40,108,655 |
| 2024-06-03 | 16.72 | 16.9 | 16.45 | 16.55 | -1.14% | 25,294 | 42,069,364 |
| 2024-05-31 | 16.7 | 17 | 16.46 | 16.74 | +1.21% | 27,133 | 45,543,514 |
| 2024-05-30 | 16.96 | 16.99 | 16.43 | 16.54 | -2.3% | 31,449 | 52,430,073 |
| 2024-05-29 | 16.36 | 17.15 | 16.36 | 16.93 | +2.61% | 30,018 | 50,358,635 |
| 2024-05-28 | 16.66 | 16.98 | 16.36 | 16.5 | -2.65% | 32,385 | 53,430,584 |
| 2024-05-27 | 15.99 | 16.95 | 15.86 | 16.95 | +6.27% | 41,347 | 68,360,365 |
| 2024-05-24 | 15.9 | 16.22 | 15.9 | 15.95 | -0.75% | 16,663 | 26,682,543 |
| 2024-05-23 | 16.32 | 16.5 | 15.88 | 16.07 | -2.31% | 31,084 | 50,185,087 |
| 2024-05-22 | 16 | 16.6 | 15.98 | 16.45 | +3.07% | 45,381 | 74,425,997 |
| 2024-05-21 | 15.88 | 16.1 | 15.71 | 15.96 | -0.62% | 24,662 | 39,164,883 |
| 2024-05-20 | 15.82 | 16.1 | 15.68 | 16.06 | +1.52% | 26,139 | 41,557,229 |
| 2024-05-17 | 15.51 | 15.83 | 15.51 | 15.82 | +1.35% | 21,010 | 32,838,622 |
| 2024-05-16 | 15.44 | 15.71 | 15.36 | 15.61 | +1.96% | 22,385 | 34,868,526 |
| 2024-05-15 | 15.53 | 15.53 | 15.24 | 15.31 | -0.33% | 11,913 | 18,313,133 |
| 2024-05-14 | 15.01 | 15.44 | 15.01 | 15.36 | +1.72% | 18,446 | 28,158,223 |
| 2024-05-13 | 15.17 | 15.3 | 14.9 | 15.1 | -1.24% | 26,004 | 39,289,529 |
| 2024-05-10 | 15.66 | 15.78 | 15.24 | 15.29 | -2.11% | 20,770 | 31,917,518 |
| 2024-05-09 | 15.3 | 15.8 | 15.26 | 15.62 | +1.83% | 27,435 | 42,921,646 |
| 2024-05-08 | 15.43 | 15.7 | 15.22 | 15.34 | -0.58% | 30,000 | 46,433,763 |
| 2024-05-07 | 15.19 | 15.53 | 15.14 | 15.43 | +1.38% | 30,642 | 47,135,913 |
| 2024-05-06 | 15.19 | 15.3 | 14.83 | 15.22 | +1.53% | 33,084 | 49,893,639 |
| 2024-04-30 | 15.34 | 15.34 | 14.8 | 14.99 | -2.28% | 38,035 | 56,855,488 |
| 2024-04-29 | 14.49 | 15.46 | 14.48 | 15.34 | +5.79% | 41,688 | 62,565,678 |
| 2024-04-26 | 14.58 | 14.79 | 14.49 | 14.5 | -0.96% | 26,930 | 39,325,710 |
| 2024-04-25 | 14.45 | 14.77 | 14.44 | 14.64 | +0.55% | 19,921 | 29,082,947 |
| 2024-04-24 | 14.17 | 14.74 | 14.17 | 14.56 | +2.75% | 30,313 | 43,918,051 |
| 2024-04-23 | 14.09 | 14.24 | 13.88 | 14.17 | +1.21% | 26,275 | 37,051,706 |
| 2024-04-22 | 13.83 | 14.16 | 13.45 | 14 | +1.16% | 39,385 | 54,748,666 |
| 2024-04-19 | 13.9 | 14.08 | 13.71 | 13.84 | -0.07% | 29,915 | 41,535,905 |
| 2024-04-18 | 13.85 | 14.09 | 13.56 | 13.85 | +0.58% | 36,548 | 50,353,349 |
| 2024-04-17 | 13.74 | 14.2 | 13.59 | 13.77 | +0.22% | 43,743 | 60,400,234 |
| 2024-04-16 | 14.52 | 14.88 | 13.45 | 13.74 | -2.14% | 64,260 | 89,010,228 |
| 2024-04-15 | 14.2 | 14.35 | 13.7 | 14.04 | -0.78% | 43,490 | 61,177,462 |
| 2024-04-12 | 14.24 | 14.5 | 14.1 | 14.15 | +0.14% | 20,389 | 28,937,387 |
| 2024-04-11 | 13.93 | 14.47 | 13.86 | 14.13 | +1% | 30,564 | 43,596,313 |
| 2024-04-10 | 14.35 | 14.35 | 13.89 | 13.99 | -2.3% | 23,015 | 32,459,477 |
| 2024-04-09 | 14.16 | 14.35 | 14.01 | 14.32 | +1.2% | 20,691 | 29,445,600 |
| 2024-04-08 | 14.33 | 14.34 | 13.97 | 14.15 | -1.26% | 26,488 | 37,545,574 |
| 2024-04-03 | 14.15 | 14.36 | 14.05 | 14.33 | +1.49% | 27,413 | 38,990,302 |
| 2024-04-02 | 13.67 | 14.12 | 13.67 | 14.12 | +3.07% | 39,936 | 56,039,186 |
| 2024-04-01 | 13.62 | 13.78 | 13.49 | 13.7 | +2.54% | 32,683 | 44,719,666 |
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：