股票概览
14.92
+0.54%
+0.08
14.8
开盘价
15.19
最高价
14.75
最低价
34,154
成交量
数据更新至: 2024-06-28
技术指标
14.94
MA5 (5日均线)
15.21
MA10 (10日均线)
15.57
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 | 14.8 | 15.19 | 14.75 | 14.92 | +0.54% | 34,154 | 51,369,064 |
| 2024-06-27 | 15.27 | 15.31 | 14.81 | 14.84 | -3.13% | 38,027 | 56,973,817 |
| 2024-06-26 | 14.83 | 15.34 | 14.82 | 15.32 | +3.23% | 35,311 | 53,318,666 |
| 2024-06-25 | 14.76 | 15.04 | 14.75 | 14.84 | +0.54% | 31,472 | 46,898,728 |
| 2024-06-24 | 15.28 | 15.35 | 14.72 | 14.76 | -3.72% | 49,354 | 73,666,574 |
| 2024-06-21 | 15.22 | 15.62 | 15.05 | 15.33 | +0.66% | 31,547 | 48,566,195 |
| 2024-06-20 | 15.52 | 15.78 | 15.2 | 15.23 | -1.87% | 43,392 | 67,047,138 |
| 2024-06-19 | 15.66 | 15.79 | 15.45 | 15.52 | -1.15% | 31,826 | 49,554,924 |
| 2024-06-18 | 15.73 | 15.91 | 15.61 | 15.7 | +0.32% | 36,996 | 58,283,074 |
| 2024-06-17 | 15.48 | 15.72 | 15.47 | 15.65 | -0.06% | 26,324 | 41,169,494 |
| 2024-06-14 | 15.57 | 15.71 | 15.37 | 15.66 | +0.32% | 33,618 | 52,261,394 |
| 2024-06-13 | 15.83 | 15.89 | 15.55 | 15.61 | -1.7% | 39,235 | 61,447,149 |
| 2024-06-12 | 15.7 | 16.13 | 15.6 | 15.88 | +1.53% | 52,988 | 84,301,373 |
| 2024-06-11 | 15.6 | 15.68 | 15.35 | 15.64 | -0.13% | 43,404 | 67,386,950 |
| 2024-06-07 | 15.58 | 15.82 | 15.46 | 15.66 | +1.49% | 44,679 | 69,930,536 |
| 2024-06-06 | 16.09 | 16.14 | 15.3 | 15.43 | -3.56% | 83,640 | 130,361,017 |
| 2024-06-05 | 16.33 | 16.38 | 15.95 | 16 | -2.02% | 40,242 | 65,091,473 |
| 2024-06-04 | 16.44 | 16.45 | 16.06 | 16.33 | -0.43% | 61,210 | 99,363,076 |
| 2024-06-03 | 16.66 | 16.73 | 16.27 | 16.4 | -1.91% | 50,457 | 83,070,857 |
| 2024-05-31 | 16.6 | 16.78 | 16.58 | 16.72 | +0.84% | 40,591 | 67,762,916 |
| 2024-05-30 | 16.59 | 16.69 | 16.41 | 16.58 | -0.12% | 34,779 | 57,636,886 |
| 2024-05-29 | 16.61 | 16.7 | 16.5 | 16.6 | +0.24% | 38,780 | 64,370,113 |
| 2024-05-28 | 16.92 | 16.93 | 16.52 | 16.56 | -2.07% | 52,362 | 87,172,429 |
| 2024-05-27 | 16.67 | 16.94 | 16.53 | 16.91 | +1.56% | 59,361 | 99,334,530 |
| 2024-05-24 | 16.85 | 17.02 | 16.62 | 16.65 | -0.42% | 64,374 | 108,214,244 |
| 2024-05-23 | 17.15 | 17.16 | 16.67 | 16.72 | -2.62% | 74,440 | 125,344,730 |
| 2024-05-22 | 17.4 | 17.52 | 17.08 | 17.17 | -1.32% | 68,531 | 118,120,705 |
| 2024-05-21 | 17.55 | 17.66 | 17.13 | 17.4 | -1.58% | 80,607 | 139,525,909 |
| 2024-05-20 | 17.45 | 17.79 | 17.26 | 17.68 | +1.09% | 83,916 | 147,823,969 |
| 2024-05-17 | 17.4 | 17.65 | 17.28 | 17.49 | -0.06% | 79,283 | 138,568,276 |
| 2024-05-16 | 17.62 | 17.92 | 17.33 | 17.5 | -1.74% | 102,534 | 179,973,253 |
| 2024-05-15 | 17.77 | 18.07 | 17.5 | 17.81 | -0.78% | 92,300 | 163,913,385 |
| 2024-05-14 | 17.78 | 18.31 | 17.69 | 17.95 | +0.5% | 128,911 | 232,588,140 |
| 2024-05-13 | 18.14 | 18.71 | 17.81 | 17.86 | -2.24% | 187,662 | 342,469,003 |
| 2024-05-10 | 18.78 | 19.42 | 18.12 | 18.27 | -1.46% | 255,923 | 481,471,064 |
| 2024-05-09 | 18.7 | 19.17 | 18.2 | 18.54 | -3.89% | 257,891 | 482,016,815 |
| 2024-05-08 | 18.91 | 19.74 | 18.8 | 19.29 | +1.26% | 317,590 | 613,323,125 |
| 2024-05-07 | 19.52 | 19.58 | 18.51 | 19.05 | -2.06% | 277,964 | 525,172,806 |
| 2024-05-06 | 19.95 | 20.5 | 19.03 | 19.45 | +3.35% | 409,260 | 799,844,949 |
| 2024-04-30 | 17.18 | 18.89 | 17.02 | 18.82 | +9.55% | 246,731 | 450,467,173 |
| 2024-04-29 | 16.7 | 17.25 | 16.58 | 17.18 | +4.06% | 88,435 | 149,822,261 |
| 2024-04-26 | 16.19 | 16.54 | 16.04 | 16.51 | +1.85% | 55,682 | 91,008,397 |
| 2024-04-25 | 15.65 | 16.36 | 15.62 | 16.21 | +3.78% | 67,661 | 109,329,800 |
| 2024-04-24 | 15.49 | 15.62 | 15.27 | 15.62 | +1.03% | 31,448 | 48,558,480 |
| 2024-04-23 | 15.24 | 15.68 | 15.21 | 15.46 | +1.18% | 37,761 | 58,543,753 |
| 2024-04-22 | 14.98 | 15.5 | 14.96 | 15.28 | +0.53% | 35,156 | 53,844,981 |
| 2024-04-19 | 14.98 | 15.4 | 14.89 | 15.2 | -0.07% | 34,505 | 52,311,726 |
| 2024-04-18 | 15.14 | 15.47 | 14.92 | 15.21 | +0.33% | 39,615 | 60,320,809 |
| 2024-04-17 | 14.98 | 15.62 | 14.98 | 15.16 | +2.36% | 58,582 | 89,519,060 |
| 2024-04-16 | 15.77 | 15.95 | 14.81 | 14.81 | -6.09% | 65,661 | 99,636,268 |
| 2024-04-15 | 15.93 | 16.18 | 15.52 | 15.77 | -2.23% | 51,733 | 81,709,357 |
| 2024-04-12 | 16.19 | 16.36 | 15.99 | 16.13 | -1.22% | 34,986 | 56,462,678 |
| 2024-04-11 | 16.02 | 16.66 | 16.02 | 16.33 | +0.37% | 37,005 | 60,799,416 |
| 2024-04-10 | 16.49 | 16.56 | 16.13 | 16.27 | -1.45% | 41,437 | 67,602,381 |
| 2024-04-09 | 15.8 | 16.6 | 15.8 | 16.51 | +3.71% | 46,643 | 75,851,528 |
| 2024-04-08 | 16.39 | 16.48 | 15.9 | 15.92 | -3.28% | 44,641 | 71,686,759 |
| 2024-04-03 | 16.49 | 16.74 | 16.22 | 16.46 | -1.2% | 52,843 | 87,367,633 |
| 2024-04-02 | 16.47 | 16.73 | 16.02 | 16.66 | +0.79% | 90,483 | 147,862,401 |
| 2024-04-01 | 15.62 | 16.7 | 15.51 | 16.53 | +7.41% | 155,097 | 249,866,142 |
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：