股票概览
15.11
+7.54%
+1.06
14
开盘价
15.96
最高价
13.91
最低价
290,874
成交量
数据更新至: 2024-06-28
技术指标
14.27
MA5 (5日均线)
14.75
MA10 (10日均线)
15.07
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 | 15.96 | 13.91 | 15.11 | +7.54% | 290,874 | 438,076,589 |
| 2024-06-27 | 14.19 | 14.56 | 14.03 | 14.05 | -1.89% | 104,623 | 149,542,147 |
| 2024-06-26 | 13.78 | 14.35 | 13.59 | 14.32 | +3.32% | 102,967 | 144,160,597 |
| 2024-06-25 | 14.07 | 14.17 | 13.64 | 13.86 | -0.93% | 124,529 | 172,611,541 |
| 2024-06-24 | 14.72 | 14.83 | 13.94 | 13.99 | -5.35% | 121,540 | 174,274,325 |
| 2024-06-21 | 14.71 | 14.99 | 14.52 | 14.78 | -0.34% | 83,766 | 123,970,560 |
| 2024-06-20 | 15.21 | 15.32 | 14.81 | 14.83 | -3.14% | 129,756 | 195,031,769 |
| 2024-06-19 | 15.66 | 15.79 | 15.27 | 15.31 | -2.36% | 147,381 | 227,217,559 |
| 2024-06-18 | 15.44 | 15.84 | 15.44 | 15.68 | +0.64% | 168,904 | 264,300,397 |
| 2024-06-17 | 15.08 | 15.74 | 15.03 | 15.58 | +2.43% | 190,797 | 295,579,026 |
| 2024-06-14 | 14.9 | 15.25 | 14.72 | 15.21 | +1% | 144,636 | 218,116,930 |
| 2024-06-13 | 15.18 | 15.4 | 15.03 | 15.06 | -1.31% | 173,436 | 263,319,392 |
| 2024-06-12 | 14.8 | 15.71 | 14.77 | 15.26 | +4.81% | 274,072 | 419,860,061 |
| 2024-06-11 | 14.18 | 14.6 | 13.68 | 14.56 | +1.96% | 147,254 | 209,678,211 |
| 2024-06-07 | 14.61 | 14.87 | 14.1 | 14.28 | -1.18% | 207,789 | 299,788,131 |
| 2024-06-06 | 15.85 | 15.97 | 14.05 | 14.45 | -8.6% | 368,064 | 545,289,163 |
| 2024-06-05 | 15.68 | 16.01 | 15.45 | 15.81 | -0.57% | 235,194 | 370,407,310 |
| 2024-06-04 | 16.28 | 16.3 | 15.48 | 15.9 | -4.96% | 360,721 | 569,844,987 |
| 2024-06-03 | 17.03 | 17.49 | 16.3 | 16.73 | +0.06% | 522,371 | 881,904,235 |
| 2024-05-31 | 16.05 | 17.68 | 16.05 | 16.72 | +6.84% | 612,498 | 1,031,408,605 |
| 2024-05-30 | 15.98 | 16.74 | 15.54 | 15.65 | -3.93% | 344,878 | 549,368,867 |
| 2024-05-29 | 15.57 | 16.47 | 15.36 | 16.29 | +4.96% | 465,275 | 745,867,618 |
| 2024-05-28 | 15.63 | 15.79 | 15.25 | 15.52 | -2.08% | 294,656 | 455,868,454 |
| 2024-05-27 | 16.27 | 16.54 | 15.66 | 15.85 | -5.82% | 480,970 | 771,801,626 |
| 2024-05-24 | 15.9 | 17.95 | 15.67 | 16.83 | +3.76% | 740,632 | 1,244,497,003 |
| 2024-05-23 | 14.79 | 17.08 | 14.79 | 16.22 | +10.49% | 489,635 | 780,760,400 |
| 2024-05-22 | 14.5 | 14.75 | 14.26 | 14.68 | -0.14% | 92,506 | 134,137,096 |
| 2024-05-21 | 14.41 | 14.95 | 14.33 | 14.7 | +1.52% | 115,261 | 169,868,258 |
| 2024-05-20 | 14.6 | 14.65 | 14.34 | 14.48 | -0.21% | 64,591 | 93,514,801 |
| 2024-05-17 | 14.05 | 14.54 | 13.96 | 14.51 | +3.27% | 81,474 | 116,611,561 |
| 2024-05-16 | 14.18 | 14.4 | 14 | 14.05 | -1.75% | 80,048 | 113,199,865 |
| 2024-05-15 | 14.38 | 14.66 | 14.24 | 14.3 | +0.28% | 80,305 | 115,936,263 |
| 2024-05-14 | 14.24 | 14.61 | 14.22 | 14.26 | +0.78% | 61,883 | 88,919,921 |
| 2024-05-13 | 14.14 | 14.63 | 13.91 | 14.15 | -1.6% | 76,763 | 109,461,522 |
| 2024-05-10 | 14.9 | 14.93 | 14.36 | 14.38 | -3.16% | 89,010 | 128,937,786 |
| 2024-05-09 | 14.74 | 15.02 | 14.68 | 14.85 | +1.23% | 70,241 | 104,587,860 |
| 2024-05-08 | 15.14 | 15.15 | 14.62 | 14.67 | -2.91% | 79,802 | 118,131,499 |
| 2024-05-07 | 15.34 | 15.43 | 15 | 15.11 | -1.18% | 80,509 | 122,247,238 |
| 2024-05-06 | 15.49 | 15.66 | 15.22 | 15.29 | +1.19% | 98,867 | 151,794,191 |
| 2024-04-30 | 15.34 | 15.47 | 14.94 | 15.11 | -1.88% | 110,521 | 167,543,939 |
| 2024-04-29 | 15.19 | 15.57 | 15.16 | 15.4 | +1.65% | 126,002 | 193,452,075 |
| 2024-04-26 | 14.66 | 15.3 | 14.56 | 15.15 | +4.41% | 152,481 | 229,563,892 |
| 2024-04-25 | 14.64 | 14.92 | 14.47 | 14.51 | -0.89% | 91,251 | 133,975,067 |
| 2024-04-24 | 14.13 | 14.64 | 14.12 | 14.64 | +3.9% | 94,930 | 136,982,643 |
| 2024-04-23 | 14.02 | 14.35 | 13.86 | 14.09 | +0.64% | 68,887 | 96,988,536 |
| 2024-04-22 | 13.9 | 14.3 | 13.61 | 14 | -2.23% | 97,746 | 136,567,000 |
| 2024-04-19 | 14.69 | 14.9 | 14.22 | 14.32 | -4.15% | 127,079 | 184,001,839 |
| 2024-04-18 | 15 | 15.35 | 14.56 | 14.94 | -0.33% | 149,380 | 223,823,951 |
| 2024-04-17 | 14.2 | 15 | 14.2 | 14.99 | +7.46% | 178,909 | 264,241,459 |
| 2024-04-16 | 14.52 | 14.7 | 13.69 | 13.95 | +0.07% | 172,011 | 243,888,193 |
| 2024-04-15 | 14.5 | 14.9 | 13.66 | 13.94 | -5.23% | 151,323 | 213,955,479 |
| 2024-04-12 | 14.69 | 15.06 | 14.68 | 14.71 | +0.34% | 83,090 | 123,262,068 |
| 2024-04-11 | 14.61 | 15.05 | 14.61 | 14.66 | -0.74% | 81,589 | 121,080,608 |
| 2024-04-10 | 15.44 | 15.44 | 14.51 | 14.77 | -4.09% | 116,136 | 171,881,461 |
| 2024-04-09 | 15.51 | 15.73 | 15.13 | 15.4 | -0.52% | 96,200 | 147,968,558 |
| 2024-04-08 | 15.88 | 15.98 | 15.46 | 15.48 | -3.25% | 95,229 | 149,381,286 |
| 2024-04-03 | 16.51 | 16.51 | 15.7 | 16 | -3.56% | 142,831 | 228,586,312 |
| 2024-04-02 | 17 | 17.03 | 16.42 | 16.59 | -3.55% | 184,271 | 307,321,785 |
| 2024-04-01 | 17.41 | 17.92 | 16.99 | 17.2 | -0.12% | 283,021 | 490,123,595 |
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：