股票概览
15.08
+1.96%
+0.29
14.71
开盘价
15.69
最高价
14.55
最低价
148,617
成交量
数据更新至: 2024-06-28
技术指标
14.75
MA5 (5日均线)
14.47
MA10 (10日均线)
14.76
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 | 14.71 | 15.69 | 14.55 | 15.08 | +1.96% | 148,617 | 225,718,872 |
| 2024-06-27 | 14.88 | 15.08 | 14.7 | 14.79 | -1.4% | 96,539 | 143,331,984 |
| 2024-06-26 | 14.35 | 15.08 | 14.02 | 15 | +5.04% | 134,234 | 197,873,167 |
| 2024-06-25 | 14.57 | 14.98 | 14.08 | 14.28 | -2.06% | 125,566 | 182,175,285 |
| 2024-06-24 | 14.5 | 15.2 | 14.21 | 14.58 | -0.07% | 205,392 | 306,095,216 |
| 2024-06-21 | 13.87 | 15.08 | 13.87 | 14.59 | +5.88% | 167,617 | 244,931,806 |
| 2024-06-20 | 14.2 | 14.38 | 13.76 | 13.78 | -3.03% | 50,146 | 70,218,999 |
| 2024-06-19 | 14.4 | 14.54 | 13.96 | 14.21 | -2.13% | 70,769 | 100,683,994 |
| 2024-06-18 | 13.94 | 14.92 | 13.89 | 14.52 | +4.46% | 108,607 | 157,066,416 |
| 2024-06-17 | 13.95 | 14.08 | 13.7 | 13.9 | -0.57% | 75,699 | 105,280,285 |
| 2024-06-14 | 14.61 | 14.75 | 13.89 | 13.98 | -4.77% | 119,259 | 168,622,400 |
| 2024-06-13 | 15.25 | 15.26 | 14.6 | 14.68 | -2.59% | 59,985 | 88,913,774 |
| 2024-06-12 | 14.85 | 15.31 | 14.75 | 15.07 | +1.28% | 52,010 | 78,575,409 |
| 2024-06-11 | 14.59 | 14.88 | 14.31 | 14.88 | +1.22% | 43,451 | 63,759,579 |
| 2024-06-07 | 14.6 | 14.78 | 14.26 | 14.7 | +2.08% | 52,324 | 76,117,813 |
| 2024-06-06 | 15.1 | 15.14 | 14.2 | 14.4 | -4.13% | 86,887 | 125,909,287 |
| 2024-06-05 | 15.42 | 15.52 | 14.98 | 15.02 | -3.22% | 72,613 | 110,031,618 |
| 2024-06-04 | 15.78 | 15.81 | 15.24 | 15.52 | -2.39% | 69,724 | 107,762,969 |
| 2024-06-03 | 16.32 | 16.44 | 15.7 | 15.9 | -2.57% | 65,392 | 104,721,160 |
| 2024-05-31 | 16.22 | 16.49 | 16.18 | 16.32 | +0.06% | 42,058 | 68,571,740 |
| 2024-05-30 | 16.38 | 16.6 | 16.23 | 16.31 | -1.39% | 44,406 | 72,811,886 |
| 2024-05-29 | 16.13 | 16.63 | 16.03 | 16.54 | +2.29% | 55,651 | 91,236,431 |
| 2024-05-28 | 16.5 | 16.58 | 16.17 | 16.17 | -3.29% | 57,194 | 93,530,229 |
| 2024-05-27 | 16.28 | 16.85 | 15.71 | 16.72 | -0.06% | 108,438 | 177,266,363 |
| 2024-05-24 | 16.71 | 16.96 | 16.35 | 16.73 | +2.7% | 108,731 | 181,513,733 |
| 2024-05-23 | 16.86 | 17.02 | 16.22 | 16.29 | -4.63% | 116,470 | 192,381,853 |
| 2024-05-22 | 17.64 | 17.96 | 16.82 | 17.08 | -2.62% | 97,078 | 167,720,358 |
| 2024-05-21 | 17.39 | 18.2 | 17.21 | 17.54 | -0.62% | 92,704 | 164,338,177 |
| 2024-05-20 | 17.41 | 17.75 | 16.9 | 17.65 | +0.8% | 116,380 | 200,885,678 |
| 2024-05-17 | 16.91 | 17.98 | 16.85 | 17.51 | +2.7% | 127,257 | 222,262,406 |
| 2024-05-16 | 16.42 | 17.48 | 16.21 | 17.05 | +4.54% | 153,449 | 259,025,766 |
| 2024-05-15 | 16.13 | 16.65 | 15.95 | 16.31 | -0.61% | 69,525 | 113,611,266 |
| 2024-05-14 | 16.2 | 16.66 | 15.9 | 16.41 | +0.49% | 120,831 | 196,836,859 |
| 2024-05-13 | 17 | 17.24 | 16.25 | 16.33 | -6.1% | 154,921 | 257,363,721 |
| 2024-05-10 | 18.59 | 18.98 | 17.2 | 17.39 | -6.51% | 209,332 | 370,677,379 |
| 2024-05-09 | 19.4 | 21.5 | 18.4 | 18.6 | -5.92% | 269,748 | 536,682,510 |
| 2024-05-08 | 18.94 | 19.89 | 18.35 | 19.77 | +2.38% | 145,203 | 277,403,394 |
| 2024-05-07 | 18.05 | 19.65 | 18.02 | 19.31 | +5.87% | 173,481 | 329,228,196 |
| 2024-05-06 | 18.75 | 18.87 | 17.92 | 18.24 | -3.59% | 133,414 | 244,837,926 |
| 2024-04-30 | 18.98 | 19.29 | 18.08 | 18.92 | +1.07% | 145,133 | 270,588,697 |
| 2024-04-29 | 17.6 | 19.5 | 17.55 | 18.72 | +3.65% | 161,758 | 298,888,178 |
| 2024-04-26 | 16.77 | 18.16 | 16.51 | 18.06 | +6.3% | 134,319 | 235,641,631 |
| 2024-04-25 | 16.78 | 17.68 | 16.62 | 16.99 | +0.3% | 109,235 | 187,216,391 |
| 2024-04-24 | 16.2 | 17.28 | 15.92 | 16.94 | +3.74% | 111,255 | 184,573,674 |
| 2024-04-23 | 15.11 | 16.8 | 14.98 | 16.33 | +7.36% | 112,796 | 179,250,713 |
| 2024-04-22 | 15.82 | 16.15 | 14.92 | 15.21 | -2.06% | 90,389 | 139,578,200 |
| 2024-04-19 | 15.3 | 15.95 | 15.21 | 15.53 | +1.57% | 73,355 | 113,868,334 |
| 2024-04-18 | 15.2 | 15.84 | 14.7 | 15.29 | +0.79% | 59,490 | 90,724,511 |
| 2024-04-17 | 14.3 | 15.38 | 14.3 | 15.17 | +7.74% | 78,194 | 117,125,145 |
| 2024-04-16 | 15.29 | 15.34 | 13.61 | 14.08 | -8.15% | 102,416 | 145,259,689 |
| 2024-04-15 | 15.7 | 16.28 | 15 | 15.33 | -4.19% | 96,200 | 148,344,088 |
| 2024-04-12 | 16.37 | 16.74 | 15.94 | 16 | -2.62% | 65,044 | 105,632,689 |
| 2024-04-11 | 16.45 | 17.12 | 16.28 | 16.43 | +0.12% | 73,358 | 122,516,276 |
| 2024-04-10 | 16.81 | 16.88 | 16.05 | 16.41 | -3.41% | 86,648 | 141,947,675 |
| 2024-04-09 | 17.18 | 17.65 | 16.33 | 16.99 | +1.13% | 132,417 | 224,145,676 |
| 2024-04-08 | 18.8 | 19.46 | 16.73 | 16.8 | -12.55% | 184,478 | 326,915,713 |
| 2024-04-03 | 17.6 | 20.17 | 17.12 | 19.21 | +8.41% | 260,865 | 489,540,185 |
| 2024-04-02 | 17.2 | 17.9 | 16.88 | 17.72 | +3.63% | 141,187 | 245,888,901 |
| 2024-04-01 | 17.3 | 17.54 | 16.75 | 17.1 | -3.93% | 120,138 | 205,351,715 |
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：