股票概览
15.43
+3.49%
+0.52
14.95
开盘价
15.69
最高价
14.92
最低价
86,709
成交量
数据更新至: 2024-06-28
技术指标
15.05
MA5 (5日均线)
15.67
MA10 (10日均线)
16.02
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 | 14.95 | 15.69 | 14.92 | 15.43 | +3.49% | 86,709 | 134,063,669 |
| 2024-06-27 | 15.2 | 15.37 | 14.88 | 14.91 | -2.04% | 60,135 | 91,044,152 |
| 2024-06-26 | 14.66 | 15.28 | 14.5 | 15.22 | +2.84% | 64,016 | 95,502,768 |
| 2024-06-25 | 15.02 | 15.3 | 14.61 | 14.8 | -0.67% | 66,834 | 99,439,282 |
| 2024-06-24 | 15.51 | 15.54 | 14.9 | 14.9 | -4.79% | 81,599 | 123,502,812 |
| 2024-06-21 | 15.75 | 15.94 | 15.4 | 15.65 | -0.7% | 82,524 | 129,417,968 |
| 2024-06-20 | 16.78 | 16.83 | 15.74 | 15.76 | -8.16% | 180,377 | 291,252,630 |
| 2024-06-19 | 16.57 | 17.9 | 16.5 | 17.16 | +2.94% | 233,329 | 400,930,439 |
| 2024-06-18 | 16.05 | 16.78 | 16.05 | 16.67 | +3.22% | 119,716 | 197,943,234 |
| 2024-06-17 | 16.15 | 16.4 | 16.02 | 16.15 | -0.55% | 56,911 | 92,205,192 |
| 2024-06-14 | 15.96 | 16.3 | 15.8 | 16.24 | +1.5% | 68,679 | 110,682,933 |
| 2024-06-13 | 16.27 | 16.37 | 15.95 | 16 | -1.54% | 62,531 | 100,789,226 |
| 2024-06-12 | 15.86 | 16.26 | 15.76 | 16.25 | +2.14% | 67,622 | 109,104,095 |
| 2024-06-11 | 15.51 | 15.97 | 15.24 | 15.91 | +1.02% | 73,012 | 114,492,625 |
| 2024-06-07 | 15.93 | 15.99 | 15.48 | 15.75 | +0.7% | 79,251 | 124,672,148 |
| 2024-06-06 | 16.4 | 16.59 | 15.45 | 15.64 | -5.38% | 147,958 | 233,806,668 |
| 2024-06-05 | 16.94 | 17.05 | 16.53 | 16.53 | -2.76% | 83,027 | 139,280,435 |
| 2024-06-04 | 16.92 | 17.35 | 16.69 | 17 | -1.51% | 93,966 | 159,080,272 |
| 2024-06-03 | 17.49 | 17.78 | 16.92 | 17.26 | +0.17% | 114,640 | 199,852,363 |
| 2024-05-31 | 16.9 | 17.39 | 16.9 | 17.23 | +1.83% | 106,083 | 181,953,824 |
| 2024-05-30 | 17.27 | 17.53 | 16.8 | 16.92 | -3.09% | 131,423 | 224,752,674 |
| 2024-05-29 | 17.86 | 18.2 | 17.35 | 17.46 | -0.91% | 120,334 | 212,238,669 |
| 2024-05-28 | 17.59 | 18.01 | 17.42 | 17.62 | -1.95% | 123,313 | 217,612,664 |
| 2024-05-27 | 17.61 | 18.13 | 16.95 | 17.97 | -0.5% | 175,867 | 308,242,739 |
| 2024-05-24 | 19.12 | 19.44 | 17.91 | 18.06 | -11.9% | 292,748 | 539,819,124 |
| 2024-05-23 | 20.45 | 22.11 | 20.44 | 20.5 | +3.22% | 333,456 | 705,318,360 |
| 2024-05-22 | 20.65 | 20.8 | 19.41 | 19.86 | -5.34% | 256,799 | 509,358,426 |
| 2024-05-21 | 21.81 | 21.99 | 20.9 | 20.98 | -6.46% | 218,754 | 468,962,507 |
| 2024-05-20 | 20.68 | 22.78 | 20.62 | 22.43 | +4.91% | 352,968 | 763,919,837 |
| 2024-05-17 | 19.91 | 21.62 | 19.46 | 21.38 | +6.9% | 333,815 | 691,277,451 |
| 2024-05-16 | 20.61 | 21.19 | 19.78 | 20 | -2.25% | 250,852 | 511,870,409 |
| 2024-05-15 | 19.4 | 21 | 18.8 | 20.46 | +4.98% | 294,825 | 594,393,919 |
| 2024-05-14 | 19.8 | 20.12 | 18.52 | 19.49 | +0.36% | 186,093 | 360,821,487 |
| 2024-05-13 | 18.47 | 20.19 | 18.25 | 19.42 | +2.75% | 202,804 | 393,575,105 |
| 2024-05-10 | 20.25 | 20.87 | 18.69 | 18.9 | -7.98% | 219,037 | 431,896,080 |
| 2024-05-09 | 19.5 | 20.88 | 19.01 | 20.54 | +2.19% | 259,227 | 516,746,697 |
| 2024-05-08 | 20.8 | 20.87 | 18.89 | 20.1 | -9.05% | 293,766 | 592,045,344 |
| 2024-05-07 | 19.18 | 22.78 | 18.82 | 22.1 | +14.75% | 450,955 | 952,892,390 |
| 2024-05-06 | 18.59 | 19.38 | 18.24 | 19.26 | +1.58% | 233,979 | 442,867,787 |
| 2024-04-30 | 20.2 | 20.55 | 18.84 | 18.96 | -10.06% | 307,676 | 596,317,705 |
| 2024-04-29 | 20.05 | 21.77 | 19.78 | 21.08 | +1.2% | 377,600 | 794,129,128 |
| 2024-04-26 | 21.6 | 22.85 | 20.63 | 20.83 | -8.84% | 482,894 | 1,052,559,583 |
| 2024-04-25 | 23.68 | 23.85 | 21.85 | 22.85 | -5.42% | 477,357 | 1,077,559,890 |
| 2024-04-24 | 21.38 | 25.14 | 21.38 | 24.16 | +15.32% | 582,219 | 1,366,749,653 |
| 2024-04-23 | 18.75 | 20.95 | 17.9 | 20.95 | +19.99% | 395,402 | 770,928,003 |
| 2024-04-22 | 17 | 17.46 | 17 | 17.46 | +20% | 166,201 | 288,745,033 |
| 2024-04-19 | 13.55 | 15.05 | 13.51 | 14.55 | +2.25% | 335,587 | 478,876,737 |
| 2024-04-18 | 12.11 | 14.42 | 12.11 | 14.23 | +18.39% | 294,481 | 404,906,031 |
| 2024-04-17 | 11.1 | 12.02 | 11.1 | 12.02 | +12.13% | 91,154 | 107,170,424 |
| 2024-04-16 | 11.81 | 11.87 | 10.71 | 10.72 | -10.37% | 86,911 | 96,174,405 |
| 2024-04-15 | 12.69 | 13 | 11.63 | 11.96 | -4.78% | 103,112 | 125,575,306 |
| 2024-04-12 | 12.6 | 13.67 | 12.52 | 12.56 | +1.37% | 123,113 | 161,289,097 |
| 2024-04-11 | 12.74 | 13 | 12.34 | 12.39 | -5.28% | 100,296 | 126,487,963 |
| 2024-04-10 | 13.34 | 13.48 | 12.61 | 13.08 | -5.29% | 130,220 | 168,742,251 |
| 2024-04-09 | 13.66 | 14.2 | 13.18 | 13.81 | +2.22% | 149,644 | 204,651,404 |
| 2024-04-08 | 14.1 | 14.45 | 13.51 | 13.51 | -8.28% | 172,980 | 239,036,841 |
| 2024-04-03 | 13.56 | 15.5 | 13.56 | 14.73 | +7.68% | 235,385 | 343,644,699 |
| 2024-04-02 | 13.34 | 14.6 | 13.14 | 13.68 | +3.4% | 169,010 | 232,792,172 |
| 2024-04-01 | 13.01 | 13.28 | 12.85 | 13.23 | +2.16% | 64,768 | 84,747,047 |
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：