股票概览
14.8
+2.71%
+0.39
14.32
开盘价
15.09
最高价
14.32
最低价
83,336
成交量
数据更新至: 2024-06-28
技术指标
14.59
MA5 (5日均线)
15.22
MA10 (10日均线)
15.64
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 | 14.32 | 15.09 | 14.32 | 14.8 | +2.71% | 83,336 | 123,616,486 |
| 2024-06-27 | 14.83 | 14.93 | 14.41 | 14.41 | -2.83% | 65,355 | 95,692,216 |
| 2024-06-26 | 14.39 | 14.87 | 14.27 | 14.83 | +3.06% | 68,292 | 99,558,518 |
| 2024-06-25 | 14.59 | 14.76 | 14.3 | 14.39 | -0.96% | 73,973 | 106,894,748 |
| 2024-06-24 | 15.13 | 15.2 | 14.46 | 14.53 | -5.09% | 98,625 | 145,725,231 |
| 2024-06-21 | 15.45 | 15.58 | 15.23 | 15.31 | -0.71% | 52,962 | 81,472,816 |
| 2024-06-20 | 16 | 16.02 | 15.4 | 15.42 | -4.04% | 84,158 | 131,771,225 |
| 2024-06-19 | 16.33 | 16.41 | 16.05 | 16.07 | -1.53% | 57,182 | 92,610,000 |
| 2024-06-18 | 16.07 | 16.36 | 15.97 | 16.32 | +1.56% | 68,390 | 111,167,330 |
| 2024-06-17 | 16.1 | 16.32 | 16.02 | 16.07 | -1.17% | 68,034 | 109,902,395 |
| 2024-06-14 | 15.58 | 16.35 | 15.55 | 16.26 | +3.04% | 119,073 | 192,559,003 |
| 2024-06-13 | 15.85 | 16.06 | 15.7 | 15.78 | -0.94% | 65,582 | 104,118,368 |
| 2024-06-12 | 15.75 | 16.02 | 15.62 | 15.93 | +1.01% | 61,835 | 98,419,953 |
| 2024-06-11 | 15.46 | 15.8 | 15.2 | 15.77 | +1.09% | 66,917 | 103,887,450 |
| 2024-06-07 | 15.5 | 15.89 | 15.2 | 15.6 | +1.63% | 89,143 | 138,348,851 |
| 2024-06-06 | 15.95 | 16.09 | 15.16 | 15.35 | -4% | 128,301 | 198,231,239 |
| 2024-06-05 | 16.38 | 16.4 | 15.97 | 15.99 | -2.68% | 80,785 | 130,277,654 |
| 2024-06-04 | 16.57 | 16.77 | 16.17 | 16.43 | -2.14% | 89,161 | 146,208,388 |
| 2024-06-03 | 16.7 | 16.93 | 16.39 | 16.79 | +0.78% | 96,851 | 161,330,417 |
| 2024-05-31 | 16.28 | 16.96 | 16.28 | 16.66 | +2.84% | 126,362 | 211,394,004 |
| 2024-05-30 | 16.29 | 16.48 | 16.17 | 16.2 | -1.16% | 69,281 | 112,758,303 |
| 2024-05-29 | 16.15 | 16.56 | 16.15 | 16.39 | +1.17% | 84,992 | 138,872,506 |
| 2024-05-28 | 16.88 | 17.15 | 16.11 | 16.2 | -5.32% | 145,478 | 241,461,722 |
| 2024-05-27 | 17.51 | 17.73 | 16.77 | 17.11 | -3.71% | 150,243 | 256,069,449 |
| 2024-05-24 | 17.45 | 18.17 | 17.13 | 17.77 | +1.6% | 227,293 | 403,417,458 |
| 2024-05-23 | 17.37 | 17.81 | 17.15 | 17.49 | +1.22% | 145,380 | 254,231,712 |
| 2024-05-22 | 17.2 | 17.36 | 16.75 | 17.28 | +0.7% | 135,426 | 231,566,784 |
| 2024-05-21 | 17.69 | 17.98 | 17.13 | 17.16 | -3% | 131,200 | 229,746,616 |
| 2024-05-20 | 18.13 | 18.16 | 17.59 | 17.69 | -3.17% | 158,880 | 283,437,953 |
| 2024-05-17 | 17.91 | 18.42 | 17.83 | 18.27 | +0.5% | 127,335 | 231,249,617 |
| 2024-05-16 | 17.9 | 18.55 | 17.7 | 18.18 | +0.61% | 174,722 | 316,004,011 |
| 2024-05-15 | 18.51 | 19.2 | 18.01 | 18.07 | -3.06% | 204,956 | 381,767,261 |
| 2024-05-14 | 18.9 | 19.08 | 18.5 | 18.64 | -2.87% | 229,206 | 429,106,738 |
| 2024-05-13 | 18.09 | 19.45 | 17.8 | 19.19 | +3.79% | 370,233 | 701,991,509 |
| 2024-05-10 | 17.75 | 18.53 | 17.28 | 18.49 | +4.29% | 300,648 | 547,183,148 |
| 2024-05-09 | 17.33 | 18.06 | 17.33 | 17.73 | +1.72% | 91,541 | 162,818,830 |
| 2024-05-08 | 17.88 | 17.97 | 17.4 | 17.43 | -3.43% | 107,988 | 190,363,314 |
| 2024-05-07 | 17.9 | 18.09 | 17.77 | 18.05 | +0.73% | 127,930 | 230,013,731 |
| 2024-05-06 | 17.96 | 18.25 | 17.8 | 17.92 | +1.36% | 121,535 | 218,558,853 |
| 2024-04-30 | 18.09 | 18.12 | 17.41 | 17.68 | -2.37% | 126,932 | 225,449,550 |
| 2024-04-29 | 17.8 | 18.18 | 17.53 | 18.11 | +4.44% | 180,337 | 323,371,001 |
| 2024-04-26 | 17.33 | 17.58 | 17.16 | 17.34 | +0.12% | 137,947 | 240,238,241 |
| 2024-04-25 | 17.7 | 17.86 | 17.2 | 17.32 | -3.46% | 179,574 | 313,954,794 |
| 2024-04-24 | 17.65 | 18.2 | 17.59 | 17.94 | -0.99% | 200,351 | 358,978,567 |
| 2024-04-23 | 18.2 | 18.99 | 17.47 | 18.12 | +2.66% | 308,795 | 563,408,887 |
| 2024-04-22 | 16.45 | 17.85 | 16.03 | 17.65 | +5.37% | 224,783 | 387,855,793 |
| 2024-04-19 | 16.88 | 17.45 | 16.51 | 16.75 | -1.12% | 155,423 | 264,172,390 |
| 2024-04-18 | 16.5 | 17.15 | 16.25 | 16.94 | +2.23% | 169,694 | 286,083,875 |
| 2024-04-17 | 15.3 | 16.58 | 15.3 | 16.57 | +11.21% | 163,667 | 261,936,096 |
| 2024-04-16 | 16.12 | 16.18 | 14.88 | 14.9 | -9.42% | 151,115 | 231,440,455 |
| 2024-04-15 | 16.67 | 17.15 | 16.03 | 16.45 | -0.66% | 120,355 | 200,856,837 |
| 2024-04-12 | 17.08 | 17.22 | 16.55 | 16.56 | -2.01% | 77,922 | 131,194,582 |
| 2024-04-11 | 16.86 | 17.3 | 16.7 | 16.9 | +0.36% | 80,690 | 137,129,165 |
| 2024-04-10 | 17.25 | 17.31 | 16.73 | 16.84 | -2.94% | 91,429 | 155,288,395 |
| 2024-04-09 | 16.7 | 17.56 | 16.57 | 17.35 | +2.72% | 107,629 | 185,314,934 |
| 2024-04-08 | 17.14 | 17.38 | 16.87 | 16.89 | -2.71% | 103,868 | 177,083,849 |
| 2024-04-03 | 18.06 | 18.16 | 17.33 | 17.36 | -4.09% | 110,460 | 193,829,531 |
| 2024-04-02 | 18.64 | 18.66 | 17.93 | 18.1 | -2.9% | 120,587 | 219,473,091 |
| 2024-04-01 | 18.39 | 18.85 | 18.26 | 18.64 | +1.47% | 134,313 | 249,719,984 |
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：