股票概览
15.3
-1.29%
-0.2
15.7
开盘价
16.17
最高价
14.38
最低价
807,761
成交量
数据更新至: 2024-06-28
技术指标
14.89
MA5 (5日均线)
13.77
MA10 (10日均线)
11.46
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 | 15.7 | 16.17 | 14.38 | 15.3 | -1.29% | 807,761 | 1,224,588,590 |
| 2024-06-27 | 14.4 | 17.29 | 14.38 | 15.5 | +7.49% | 985,505 | 1,545,100,848 |
| 2024-06-26 | 14.36 | 15.09 | 13.4 | 14.42 | +8.5% | 759,395 | 1,075,405,551 |
| 2024-06-25 | 15.5 | 15.62 | 12.88 | 13.29 | -16.52% | 846,378 | 1,208,452,364 |
| 2024-06-24 | 15.55 | 16.44 | 15.18 | 15.92 | +5.08% | 895,540 | 1,413,493,743 |
| 2024-06-21 | 14.8 | 16.75 | 14.4 | 15.15 | +0.2% | 1,019,016 | 1,589,367,687 |
| 2024-06-20 | 13.19 | 15.12 | 12.88 | 15.12 | +20% | 910,631 | 1,251,859,854 |
| 2024-06-19 | 12.6 | 12.6 | 12.6 | 12.6 | +20% | 128,222 | 161,560,060 |
| 2024-06-18 | 8.98 | 10.86 | 8.98 | 10.5 | +6.28% | 246,147 | 249,191,304 |
| 2024-06-17 | 9.84 | 10.03 | 9.6 | 9.88 | +3.13% | 140,546 | 138,050,011 |
| 2024-06-14 | 9.66 | 9.74 | 9.42 | 9.58 | +0.1% | 95,995 | 91,852,164 |
| 2024-06-13 | 9.2 | 9.67 | 9.1 | 9.57 | +3.57% | 128,125 | 120,835,896 |
| 2024-06-12 | 8.93 | 9.28 | 8.93 | 9.24 | +3.94% | 92,281 | 84,561,375 |
| 2024-06-11 | 8.52 | 8.93 | 8.16 | 8.89 | +4.34% | 111,370 | 96,585,276 |
| 2024-06-07 | 8.3 | 8.84 | 8.3 | 8.52 | +3.15% | 111,570 | 95,656,688 |
| 2024-06-06 | 8.85 | 8.91 | 8.13 | 8.26 | -6.67% | 153,584 | 128,613,115 |
| 2024-06-05 | 9.08 | 9.14 | 8.66 | 8.85 | -2.75% | 118,353 | 105,227,784 |
| 2024-06-04 | 9.57 | 9.85 | 8.93 | 9.1 | -5.8% | 170,496 | 156,906,531 |
| 2024-06-03 | 9.9 | 10.15 | 9.54 | 9.66 | -2.62% | 170,140 | 166,975,875 |
| 2024-05-31 | 9.38 | 10.56 | 9.26 | 9.92 | +7.48% | 226,022 | 225,913,075 |
| 2024-05-30 | 9.55 | 9.55 | 9.12 | 9.23 | -2.22% | 106,237 | 98,502,372 |
| 2024-05-29 | 9.79 | 9.85 | 9.39 | 9.44 | -2.88% | 89,907 | 85,906,809 |
| 2024-05-28 | 9.95 | 9.95 | 9.7 | 9.72 | -2.9% | 66,386 | 64,852,756 |
| 2024-05-27 | 10.22 | 10.22 | 9.58 | 10.01 | -0.69% | 109,847 | 107,869,483 |
| 2024-05-24 | 10.46 | 10.62 | 10.07 | 10.08 | -3.63% | 68,274 | 70,140,614 |
| 2024-05-23 | 10.81 | 10.88 | 10.4 | 10.46 | -3.42% | 63,650 | 67,196,470 |
| 2024-05-22 | 10.53 | 10.91 | 10.53 | 10.83 | +1.79% | 62,272 | 67,019,716 |
| 2024-05-21 | 10.83 | 10.95 | 10.42 | 10.64 | -1.39% | 92,818 | 98,786,043 |
| 2024-05-20 | 11.2 | 11.31 | 10.72 | 10.79 | -4.09% | 94,577 | 103,461,816 |
| 2024-05-17 | 11.19 | 11.4 | 10.96 | 11.25 | +0.54% | 66,027 | 74,072,950 |
| 2024-05-16 | 11.18 | 11.43 | 11.12 | 11.19 | +0.54% | 63,636 | 71,608,477 |
| 2024-05-15 | 11.25 | 11.49 | 11.06 | 11.13 | -1.94% | 61,019 | 68,603,252 |
| 2024-05-14 | 11.4 | 11.7 | 11.05 | 11.35 | -0.44% | 100,650 | 113,723,115 |
| 2024-05-13 | 12.19 | 12.19 | 11.33 | 11.4 | -6.79% | 112,274 | 130,060,043 |
| 2024-05-10 | 13 | 13.11 | 12.12 | 12.23 | -5.19% | 123,487 | 154,042,527 |
| 2024-05-09 | 12.8 | 13.29 | 12.76 | 12.9 | +1.65% | 98,654 | 128,362,228 |
| 2024-05-08 | 13.17 | 13.27 | 12.57 | 12.69 | -3.64% | 96,399 | 123,123,872 |
| 2024-05-07 | 13.3 | 13.44 | 12.66 | 13.17 | -1.35% | 191,770 | 250,265,330 |
| 2024-05-06 | 13.37 | 13.82 | 13 | 13.35 | +0.15% | 142,394 | 191,784,073 |
| 2024-04-30 | 13.6 | 13.97 | 13.15 | 13.33 | -0.67% | 153,589 | 207,924,687 |
| 2024-04-29 | 12.5 | 13.97 | 12.5 | 13.42 | +4.93% | 223,650 | 292,363,372 |
| 2024-04-26 | 12.84 | 13.12 | 12.51 | 12.79 | -2.37% | 175,916 | 224,853,944 |
| 2024-04-25 | 12.19 | 13.44 | 12.19 | 13.1 | +5.22% | 211,246 | 272,797,357 |
| 2024-04-24 | 11.63 | 12.47 | 11.47 | 12.45 | +9.11% | 139,128 | 167,265,247 |
| 2024-04-23 | 11.5 | 11.84 | 11.3 | 11.41 | -1.3% | 85,613 | 98,846,115 |
| 2024-04-22 | 11.94 | 12.18 | 11.53 | 11.56 | -5.63% | 124,026 | 146,658,182 |
| 2024-04-19 | 11.51 | 12.31 | 11 | 12.25 | +4.7% | 206,449 | 241,453,870 |
| 2024-04-18 | 11.34 | 12.2 | 10.88 | 11.7 | +2.54% | 192,379 | 224,626,993 |
| 2024-04-17 | 10.18 | 11.88 | 10.18 | 11.41 | +10.67% | 219,739 | 246,598,656 |
| 2024-04-16 | 12.8 | 12.87 | 10.31 | 10.31 | -20.02% | 277,559 | 297,181,600 |
| 2024-04-15 | 14.74 | 14.74 | 12.67 | 12.89 | -14.81% | 237,452 | 322,874,248 |
| 2024-04-12 | 15 | 15.6 | 14.61 | 15.13 | +0.8% | 197,680 | 298,549,218 |
| 2024-04-11 | 13.99 | 15.21 | 13.99 | 15.01 | +6.53% | 187,968 | 276,752,626 |
| 2024-04-10 | 14.4 | 14.49 | 13.91 | 14.09 | -2.29% | 82,511 | 116,334,289 |
| 2024-04-09 | 13.64 | 14.69 | 13.6 | 14.42 | +5.8% | 143,621 | 204,994,144 |
| 2024-04-08 | 14.03 | 14.09 | 13.38 | 13.63 | -4.15% | 109,650 | 150,426,722 |
| 2024-04-03 | 14.03 | 14.57 | 14.03 | 14.22 | -0.35% | 112,603 | 160,895,683 |
| 2024-04-02 | 14.6 | 14.85 | 14 | 14.27 | -2.93% | 163,765 | 234,825,742 |
| 2024-04-01 | 14.24 | 14.85 | 14.1 | 14.7 | +4.48% | 206,163 | 300,658,076 |
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：