股票概览
15.28
+0.86%
+0.13
14.74
开盘价
15.71
最高价
14.7
最低价
221,882
成交量
数据更新至: 2024-06-28
技术指标
14.53
MA5 (5日均线)
14.46
MA10 (10日均线)
14.63
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 | 14.74 | 15.71 | 14.7 | 15.28 | +0.86% | 221,882 | 337,916,914 |
| 2024-06-27 | 14.2 | 16.79 | 14.19 | 15.15 | +5.57% | 288,881 | 443,498,007 |
| 2024-06-26 | 13.88 | 14.48 | 13.6 | 14.35 | +2.43% | 98,934 | 138,714,632 |
| 2024-06-25 | 13.72 | 14.25 | 13.72 | 14.01 | +1.16% | 83,258 | 116,808,338 |
| 2024-06-24 | 14.2 | 14.33 | 13.79 | 13.85 | -3.89% | 100,956 | 141,196,046 |
| 2024-06-21 | 14.11 | 14.67 | 14.01 | 14.41 | +2.34% | 112,044 | 161,505,770 |
| 2024-06-20 | 14.55 | 14.56 | 14.06 | 14.08 | -3.5% | 105,913 | 150,705,260 |
| 2024-06-19 | 14.56 | 14.91 | 14.56 | 14.59 | -0.82% | 123,334 | 181,410,063 |
| 2024-06-18 | 14.15 | 14.95 | 14.13 | 14.71 | +3.96% | 149,643 | 217,740,714 |
| 2024-06-17 | 14.51 | 14.65 | 14.05 | 14.15 | -2.75% | 95,383 | 136,499,044 |
| 2024-06-14 | 14.34 | 14.67 | 14.25 | 14.55 | +0.83% | 84,020 | 122,225,734 |
| 2024-06-13 | 14.4 | 14.69 | 14.3 | 14.43 | -0.62% | 88,131 | 127,542,530 |
| 2024-06-12 | 14.2 | 14.65 | 14.18 | 14.52 | +1.4% | 96,435 | 139,719,874 |
| 2024-06-11 | 14.21 | 14.39 | 13.91 | 14.32 | -0.76% | 91,431 | 129,932,288 |
| 2024-06-07 | 14.18 | 14.99 | 13.95 | 14.43 | +2.92% | 145,225 | 208,669,317 |
| 2024-06-06 | 14.93 | 15 | 13.78 | 14.02 | -6.66% | 205,147 | 291,926,087 |
| 2024-06-05 | 15.58 | 15.86 | 15 | 15.02 | -6.13% | 198,540 | 302,578,204 |
| 2024-06-04 | 16.5 | 17.2 | 15.89 | 16 | +2.37% | 264,050 | 436,891,435 |
| 2024-06-03 | 15.1 | 16.17 | 14.65 | 15.63 | +3.99% | 184,097 | 284,747,288 |
| 2024-05-31 | 15.21 | 15.34 | 14.88 | 15.03 | -1.83% | 94,828 | 142,659,144 |
| 2024-05-30 | 15.22 | 15.66 | 15.08 | 15.31 | +1.06% | 106,619 | 164,397,899 |
| 2024-05-29 | 15.44 | 15.61 | 14.93 | 15.15 | -0.92% | 101,344 | 154,759,569 |
| 2024-05-28 | 15.82 | 16.02 | 15.17 | 15.29 | -3.47% | 120,396 | 186,471,565 |
| 2024-05-27 | 15.61 | 16 | 15.47 | 15.84 | +0.57% | 111,105 | 174,973,899 |
| 2024-05-24 | 16.32 | 16.32 | 15.32 | 15.75 | -3.67% | 166,157 | 261,779,714 |
| 2024-05-23 | 16.99 | 17.19 | 16.3 | 16.35 | -5.22% | 245,546 | 407,925,226 |
| 2024-05-22 | 16.78 | 17.89 | 16.51 | 17.25 | +1.89% | 343,964 | 597,154,813 |
| 2024-05-21 | 16.6 | 17.3 | 16.39 | 16.93 | +2.61% | 277,261 | 472,203,941 |
| 2024-05-20 | 16.39 | 17 | 16.33 | 16.5 | -1.2% | 198,562 | 330,398,741 |
| 2024-05-17 | 16.9 | 17.05 | 16.35 | 16.7 | -2.62% | 253,151 | 421,162,314 |
| 2024-05-16 | 16 | 17.63 | 16 | 17.15 | +6.99% | 341,964 | 578,475,556 |
| 2024-05-15 | 16.76 | 16.78 | 16.01 | 16.03 | -4.58% | 189,321 | 307,294,656 |
| 2024-05-14 | 17.24 | 17.5 | 16.76 | 16.8 | -4.92% | 248,103 | 422,723,432 |
| 2024-05-13 | 16.5 | 18 | 16.16 | 17.67 | +5.12% | 333,214 | 575,188,654 |
| 2024-05-10 | 16.68 | 16.9 | 16 | 16.81 | -0.3% | 211,029 | 347,579,424 |
| 2024-05-09 | 16.69 | 17.09 | 16.53 | 16.86 | -0.47% | 212,822 | 357,717,626 |
| 2024-05-08 | 16.33 | 17.35 | 16.16 | 16.94 | +2.23% | 322,310 | 543,203,063 |
| 2024-05-07 | 16.63 | 16.78 | 16.29 | 16.57 | 0% | 195,178 | 321,719,771 |
| 2024-05-06 | 15.31 | 17.48 | 15.31 | 16.57 | +9.3% | 301,670 | 498,053,280 |
| 2024-04-30 | 16.4 | 16.55 | 15.09 | 15.16 | -7.5% | 269,938 | 423,100,298 |
| 2024-04-29 | 16 | 16.45 | 15.66 | 16.39 | +2.44% | 214,248 | 347,637,633 |
| 2024-04-26 | 15.9 | 16.36 | 15.77 | 16 | -1.48% | 266,272 | 428,687,334 |
| 2024-04-25 | 16.8 | 17.16 | 16.2 | 16.24 | -3.39% | 304,669 | 509,672,951 |
| 2024-04-24 | 16.95 | 17.16 | 16.5 | 16.81 | -0.71% | 262,156 | 439,658,317 |
| 2024-04-23 | 16.42 | 17.18 | 16.42 | 16.93 | +0.95% | 300,817 | 504,951,748 |
| 2024-04-22 | 16.77 | 17.96 | 16.7 | 16.77 | -2.73% | 321,465 | 554,237,611 |
| 2024-04-19 | 16.55 | 18.32 | 16.55 | 17.24 | -1.2% | 451,267 | 792,840,014 |
| 2024-04-18 | 17.9 | 18.78 | 17.24 | 17.45 | -5.83% | 491,002 | 873,283,632 |
| 2024-04-17 | 16.82 | 18.72 | 16.82 | 18.53 | -2.88% | 554,454 | 993,588,011 |
| 2024-04-16 | 16.37 | 19.3 | 16.35 | 19.08 | +17.78% | 666,187 | 1,201,879,175 |
| 2024-04-15 | 13.48 | 16.2 | 13.37 | 16.2 | +20% | 496,091 | 769,835,949 |
| 2024-04-12 | 13.85 | 13.94 | 13.41 | 13.5 | -2.67% | 82,315 | 112,323,763 |
| 2024-04-11 | 13.75 | 14.2 | 13.66 | 13.87 | +0.51% | 66,875 | 93,358,059 |
| 2024-04-10 | 14.13 | 14.13 | 13.65 | 13.8 | -2.47% | 75,237 | 104,396,181 |
| 2024-04-09 | 14.15 | 14.45 | 14.04 | 14.15 | 0% | 66,689 | 94,710,388 |
| 2024-04-08 | 14.41 | 14.87 | 14.15 | 14.15 | -3.81% | 107,465 | 153,913,950 |
| 2024-04-03 | 14.9 | 15.6 | 14.71 | 14.71 | -1.54% | 144,055 | 217,642,216 |
| 2024-04-02 | 15.2 | 15.23 | 14.76 | 14.94 | -2.23% | 112,729 | 168,949,769 |
| 2024-04-01 | 15.03 | 15.45 | 15.03 | 15.28 | +0.33% | 167,045 | 254,983,837 |
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：