股票概览
15.05
+2.17%
+0.32
14.65
开盘价
15.25
最高价
14.52
最低价
30,072
成交量
数据更新至: 2024-06-28
技术指标
14.67
MA5 (5日均线)
15.01
MA10 (10日均线)
15.08
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 | 14.65 | 15.25 | 14.52 | 15.05 | +2.17% | 30,072 | 45,216,725 |
| 2024-06-27 | 14.84 | 15.25 | 14.67 | 14.73 | -1.41% | 32,461 | 48,717,870 |
| 2024-06-26 | 14.05 | 14.95 | 14.02 | 14.94 | +5.36% | 27,512 | 40,029,339 |
| 2024-06-25 | 14.43 | 14.59 | 14.07 | 14.18 | -1.8% | 29,925 | 42,739,750 |
| 2024-06-24 | 15 | 15.15 | 14.4 | 14.44 | -5.25% | 37,918 | 55,676,255 |
| 2024-06-21 | 15 | 15.37 | 14.62 | 15.24 | +0.86% | 37,440 | 56,351,474 |
| 2024-06-20 | 15.41 | 15.93 | 15.11 | 15.11 | -1.88% | 51,156 | 79,118,659 |
| 2024-06-19 | 15.56 | 15.68 | 15.29 | 15.4 | -1.16% | 25,834 | 39,940,883 |
| 2024-06-18 | 15.39 | 15.64 | 15.39 | 15.58 | +1.17% | 25,067 | 38,925,765 |
| 2024-06-17 | 15.11 | 15.57 | 15.04 | 15.4 | +1.32% | 27,357 | 42,116,762 |
| 2024-06-14 | 15.12 | 15.23 | 14.86 | 15.2 | +0.26% | 27,698 | 41,688,207 |
| 2024-06-13 | 15.28 | 15.47 | 15.09 | 15.16 | -0.79% | 25,303 | 38,707,593 |
| 2024-06-12 | 15.13 | 15.39 | 15.05 | 15.28 | +0.86% | 35,533 | 54,230,109 |
| 2024-06-11 | 14.32 | 15.15 | 13.92 | 15.15 | +5.35% | 41,908 | 61,732,385 |
| 2024-06-07 | 14.39 | 14.74 | 14.25 | 14.38 | +1.13% | 27,919 | 40,261,952 |
| 2024-06-06 | 14.95 | 15.19 | 14.14 | 14.22 | -4.44% | 49,863 | 72,301,363 |
| 2024-06-05 | 15.1 | 15.58 | 14.78 | 14.88 | -2.11% | 50,225 | 75,636,203 |
| 2024-06-04 | 15.97 | 16 | 14.92 | 15.2 | -5.88% | 79,789 | 121,751,494 |
| 2024-06-03 | 15.88 | 16.24 | 15.65 | 16.15 | +1.57% | 77,088 | 123,649,031 |
| 2024-05-31 | 15.26 | 16.66 | 15.19 | 15.9 | +4.13% | 88,247 | 141,866,883 |
| 2024-05-30 | 15.13 | 15.49 | 14.9 | 15.27 | +0.33% | 22,945 | 35,014,247 |
| 2024-05-29 | 14.9 | 15.5 | 14.9 | 15.22 | +0.33% | 25,794 | 39,346,561 |
| 2024-05-28 | 15.34 | 15.62 | 15.07 | 15.17 | -1.88% | 33,828 | 51,828,882 |
| 2024-05-27 | 15.14 | 15.59 | 14.71 | 15.46 | +2.52% | 40,983 | 62,052,454 |
| 2024-05-24 | 15.54 | 15.54 | 15.07 | 15.08 | -3.08% | 21,267 | 32,446,909 |
| 2024-05-23 | 15.91 | 15.96 | 15.53 | 15.56 | -2.26% | 20,906 | 32,826,799 |
| 2024-05-22 | 15.64 | 15.95 | 15.56 | 15.92 | +1.66% | 25,933 | 41,052,251 |
| 2024-05-21 | 15.5 | 15.74 | 15.32 | 15.66 | +0.71% | 22,151 | 34,471,808 |
| 2024-05-20 | 15.63 | 16.08 | 15.5 | 15.55 | 0% | 34,091 | 53,580,533 |
| 2024-05-17 | 14.96 | 15.55 | 14.88 | 15.55 | +3.67% | 32,310 | 49,515,815 |
| 2024-05-16 | 15.04 | 15.31 | 14.95 | 15 | -0.6% | 22,120 | 33,499,469 |
| 2024-05-15 | 15.14 | 15.38 | 14.9 | 15.09 | -0.33% | 26,001 | 39,422,892 |
| 2024-05-14 | 15.03 | 15.4 | 14.95 | 15.14 | +1.41% | 20,851 | 31,633,531 |
| 2024-05-13 | 15.32 | 15.32 | 14.8 | 14.93 | -3.55% | 29,884 | 44,845,548 |
| 2024-05-10 | 15.92 | 15.96 | 15.43 | 15.48 | -2.58% | 24,382 | 37,946,184 |
| 2024-05-09 | 15.58 | 15.97 | 15.57 | 15.89 | +1.02% | 21,289 | 33,800,779 |
| 2024-05-08 | 16.11 | 16.14 | 15.7 | 15.73 | -2.66% | 28,967 | 45,907,552 |
| 2024-05-07 | 16.2 | 16.43 | 16.1 | 16.16 | -0.49% | 29,270 | 47,515,448 |
| 2024-05-06 | 16.6 | 16.74 | 16.14 | 16.24 | -0.98% | 44,050 | 72,238,011 |
| 2024-04-30 | 16.04 | 16.45 | 15.82 | 16.4 | +2.18% | 52,595 | 84,862,595 |
| 2024-04-29 | 15.68 | 16.06 | 15.62 | 16.05 | +3.48% | 41,096 | 65,327,642 |
| 2024-04-26 | 15 | 15.68 | 14.61 | 15.51 | -0.96% | 62,205 | 95,285,350 |
| 2024-04-25 | 15.45 | 15.8 | 15.37 | 15.66 | +0.32% | 41,923 | 65,302,618 |
| 2024-04-24 | 14.99 | 15.8 | 14.86 | 15.61 | +4.91% | 55,845 | 86,076,206 |
| 2024-04-23 | 14.7 | 14.91 | 14.6 | 14.88 | +1.71% | 33,142 | 49,006,859 |
| 2024-04-22 | 14.68 | 14.85 | 14.3 | 14.63 | -2.4% | 39,491 | 57,616,432 |
| 2024-04-19 | 15.48 | 15.68 | 14.45 | 14.99 | -0.66% | 78,272 | 117,647,491 |
| 2024-04-18 | 14.92 | 15.32 | 14.4 | 15.09 | +2.03% | 47,752 | 71,034,067 |
| 2024-04-17 | 13.9 | 14.82 | 13.9 | 14.79 | +8.83% | 42,774 | 61,994,572 |
| 2024-04-16 | 14.5 | 14.63 | 13.55 | 13.59 | -7.61% | 47,075 | 65,235,114 |
| 2024-04-15 | 15.23 | 15.42 | 14.36 | 14.71 | -3.86% | 42,714 | 63,219,461 |
| 2024-04-12 | 15.3 | 15.75 | 15.25 | 15.3 | -0.58% | 26,170 | 40,498,421 |
| 2024-04-11 | 15.34 | 15.7 | 15.24 | 15.39 | 0% | 24,974 | 38,763,630 |
| 2024-04-10 | 16.01 | 16.09 | 15.28 | 15.39 | -4.41% | 36,197 | 56,367,861 |
| 2024-04-09 | 15.83 | 16.15 | 15.71 | 16.1 | +1.45% | 32,833 | 52,326,974 |
| 2024-04-08 | 16.08 | 16.3 | 15.86 | 15.87 | -2.58% | 34,242 | 54,997,948 |
| 2024-04-03 | 16.76 | 16.76 | 15.97 | 16.29 | -2.98% | 45,732 | 74,303,735 |
| 2024-04-02 | 17.15 | 17.15 | 16.67 | 16.79 | -2.38% | 41,782 | 70,367,390 |
| 2024-04-01 | 16.77 | 17.45 | 16.7 | 17.2 | +3.18% | 48,697 | 83,589,450 |
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：