股票概览
15.24
+0.07%
+0.01
14.78
开盘价
16.9
最高价
14.6
最低价
515,975
成交量
数据更新至: 2024-06-28
技术指标
13.61
MA5 (5日均线)
13.75
MA10 (10日均线)
14.08
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 | 14.78 | 16.9 | 14.6 | 15.24 | +0.07% | 515,975 | 806,673,088 |
| 2024-06-27 | 13.16 | 15.79 | 13.12 | 15.23 | +15.73% | 439,165 | 655,628,933 |
| 2024-06-26 | 12.04 | 13.27 | 11.74 | 13.16 | +9.03% | 193,552 | 242,535,024 |
| 2024-06-25 | 12.36 | 12.5 | 11.97 | 12.07 | -2.35% | 92,580 | 112,026,144 |
| 2024-06-24 | 13 | 13.05 | 12.16 | 12.36 | -5.07% | 107,072 | 132,965,709 |
| 2024-06-21 | 13.48 | 13.5 | 12.9 | 13.02 | -2.76% | 83,539 | 109,459,715 |
| 2024-06-20 | 14.3 | 14.31 | 13.36 | 13.39 | -4.97% | 105,744 | 143,995,767 |
| 2024-06-19 | 14.5 | 14.68 | 14.04 | 14.09 | -3.49% | 103,460 | 147,546,937 |
| 2024-06-18 | 14.32 | 14.73 | 14.29 | 14.6 | +1.74% | 97,070 | 141,504,429 |
| 2024-06-17 | 14.5 | 14.56 | 14.21 | 14.35 | -1.44% | 77,363 | 111,066,598 |
| 2024-06-14 | 14.83 | 14.91 | 14.37 | 14.56 | -0.95% | 89,919 | 130,635,684 |
| 2024-06-13 | 14.76 | 15.17 | 14.57 | 14.7 | +0.14% | 145,004 | 215,478,651 |
| 2024-06-12 | 14.07 | 14.81 | 13.95 | 14.68 | +3.09% | 144,840 | 209,819,457 |
| 2024-06-11 | 13.73 | 14.33 | 13.02 | 14.24 | +4.25% | 156,578 | 218,927,227 |
| 2024-06-07 | 13.35 | 13.85 | 13.26 | 13.66 | +3.41% | 136,124 | 184,420,328 |
| 2024-06-06 | 13.95 | 14.23 | 12.98 | 13.21 | -6.11% | 173,284 | 232,446,650 |
| 2024-06-05 | 14.66 | 14.79 | 14.03 | 14.07 | -3.7% | 136,899 | 194,916,115 |
| 2024-06-04 | 15.36 | 15.49 | 14.48 | 14.61 | -6.23% | 226,907 | 335,242,803 |
| 2024-06-03 | 14.67 | 16.49 | 14.67 | 15.58 | +5.27% | 318,838 | 497,590,293 |
| 2024-05-31 | 15.5 | 15.6 | 14.7 | 14.8 | -5.13% | 230,671 | 346,616,053 |
| 2024-05-30 | 15.67 | 16.28 | 15.56 | 15.6 | -3.29% | 223,380 | 354,045,034 |
| 2024-05-29 | 17.08 | 17.66 | 15.82 | 16.13 | -12.34% | 319,668 | 529,044,908 |
| 2024-05-28 | 18.6 | 18.85 | 18.27 | 18.4 | -2.39% | 105,310 | 194,551,045 |
| 2024-05-27 | 19.35 | 19.48 | 18.4 | 18.85 | -1.77% | 128,757 | 240,403,744 |
| 2024-05-24 | 19.96 | 20.05 | 19.12 | 19.19 | -3.37% | 122,157 | 237,337,281 |
| 2024-05-23 | 20.37 | 20.48 | 19.77 | 19.86 | -2.46% | 108,305 | 216,787,971 |
| 2024-05-22 | 20.5 | 20.5 | 19.96 | 20.36 | -1.07% | 129,952 | 262,989,028 |
| 2024-05-21 | 20.2 | 20.97 | 20.02 | 20.58 | +1.88% | 166,838 | 342,409,289 |
| 2024-05-20 | 20.1 | 20.83 | 19.88 | 20.2 | +1.35% | 201,631 | 411,719,929 |
| 2024-05-17 | 20.02 | 20.51 | 19.48 | 19.93 | -3.16% | 219,105 | 437,520,698 |
| 2024-05-16 | 22.5 | 22.66 | 20.53 | 20.58 | -8.53% | 309,095 | 657,976,188 |
| 2024-05-15 | 22.76 | 22.98 | 22.23 | 22.5 | -1.49% | 180,493 | 405,849,121 |
| 2024-05-14 | 20.66 | 23.14 | 20.66 | 22.84 | +11.69% | 331,618 | 731,605,510 |
| 2024-05-13 | 20.99 | 21.29 | 20.1 | 20.45 | -4.31% | 172,452 | 354,448,203 |
| 2024-05-10 | 23.2 | 23.35 | 21.26 | 21.37 | -8.28% | 254,227 | 556,983,306 |
| 2024-05-09 | 24.03 | 24.53 | 22.88 | 23.3 | -3.76% | 222,869 | 522,424,728 |
| 2024-05-08 | 26.39 | 26.47 | 24.18 | 24.21 | -9.19% | 246,755 | 613,649,273 |
| 2024-05-07 | 26.92 | 27.56 | 26.4 | 26.66 | -1.48% | 173,357 | 465,930,106 |
| 2024-05-06 | 26.53 | 27.44 | 26.29 | 27.06 | -0.04% | 233,343 | 624,314,297 |
| 2024-04-30 | 26.08 | 28.48 | 26.08 | 27.07 | +3.28% | 310,415 | 850,298,970 |
| 2024-04-29 | 26.78 | 27.28 | 25.61 | 26.21 | -6.73% | 291,024 | 766,881,388 |
| 2024-04-26 | 27 | 28.51 | 26.66 | 28.1 | +2.82% | 170,627 | 475,109,084 |
| 2024-04-25 | 29.07 | 29.34 | 25.8 | 27.33 | -7.92% | 278,195 | 760,007,005 |
| 2024-04-24 | 28.2 | 29.7 | 27.83 | 29.68 | +4.58% | 143,266 | 416,342,722 |
| 2024-04-23 | 29.47 | 31.09 | 27.27 | 28.38 | -5.34% | 220,721 | 637,367,699 |
| 2024-04-22 | 28.53 | 31.25 | 28.53 | 29.98 | -15.93% | 160,969 | 483,447,493 |
| 2024-04-19 | 35.95 | 36.9 | 35.4 | 35.66 | -2.41% | 58,679 | 211,210,262 |
| 2024-04-18 | 36.39 | 37.28 | 35.86 | 36.54 | -1.24% | 73,584 | 269,277,382 |
| 2024-04-17 | 34.99 | 37.88 | 34.9 | 37 | +6.51% | 119,949 | 439,975,704 |
| 2024-04-16 | 34.66 | 36.48 | 32.2 | 34.74 | -0.37% | 129,018 | 442,945,188 |
| 2024-04-15 | 37.01 | 37.53 | 34.01 | 34.87 | -6.34% | 91,952 | 325,811,494 |
| 2024-04-12 | 36.73 | 37.8 | 36.58 | 37.23 | +0.59% | 57,053 | 212,528,344 |
| 2024-04-11 | 36 | 37.49 | 36 | 37.01 | +1.04% | 72,460 | 268,670,014 |
| 2024-04-10 | 36.76 | 37.33 | 35.6 | 36.63 | -1.19% | 69,583 | 253,952,944 |
| 2024-04-09 | 37.11 | 37.59 | 36.51 | 37.07 | +1.06% | 72,159 | 268,152,919 |
| 2024-04-08 | 39.7 | 39.7 | 36.48 | 36.68 | -7.68% | 128,681 | 483,002,645 |
| 2024-04-03 | 41.5 | 41.5 | 39.5 | 39.73 | -6.08% | 124,580 | 501,631,617 |
| 2024-04-02 | 45 | 45.58 | 41.95 | 42.3 | -2.42% | 168,773 | 729,841,909 |
| 2024-04-01 | 41.2 | 43.88 | 40.54 | 43.35 | +4.03% | 194,979 | 819,881,581 |
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：