股票概览
15.05
+0.94%
+0.14
14.82
开盘价
15.28
最高价
14.8
最低价
13,515
成交量
数据更新至: 2024-06-28
技术指标
14.90
MA5 (5日均线)
15.14
MA10 (10日均线)
15.35
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 | 14.82 | 15.28 | 14.8 | 15.05 | +0.94% | 13,515 | 20,431,637 |
| 2024-06-27 | 15.27 | 15.33 | 14.91 | 14.91 | -2.29% | 13,674 | 20,662,010 |
| 2024-06-26 | 14.63 | 15.27 | 14.51 | 15.26 | +3.81% | 15,471 | 23,126,246 |
| 2024-06-25 | 14.6 | 14.93 | 14.54 | 14.7 | +0.89% | 14,115 | 20,789,685 |
| 2024-06-24 | 15.02 | 15.13 | 14.5 | 14.57 | -4.02% | 21,436 | 31,682,212 |
| 2024-06-21 | 14.99 | 15.35 | 14.84 | 15.18 | +0.73% | 12,966 | 19,658,363 |
| 2024-06-20 | 15.25 | 15.46 | 15.02 | 15.07 | -2.14% | 18,103 | 27,562,158 |
| 2024-06-19 | 15.7 | 15.78 | 15.15 | 15.4 | -1.85% | 28,184 | 43,336,801 |
| 2024-06-18 | 15.55 | 15.87 | 15.38 | 15.69 | +0.9% | 20,699 | 32,365,810 |
| 2024-06-17 | 15.81 | 15.81 | 15.51 | 15.55 | -1.83% | 21,697 | 33,839,689 |
| 2024-06-14 | 16.08 | 16.15 | 15.78 | 15.84 | -2.04% | 25,254 | 40,087,480 |
| 2024-06-13 | 16 | 16.27 | 15.96 | 16.17 | +0.62% | 36,364 | 58,590,468 |
| 2024-06-12 | 15.9 | 16.25 | 15.76 | 16.07 | +0.5% | 47,027 | 75,125,710 |
| 2024-06-11 | 15.04 | 16 | 14.7 | 15.99 | +6.39% | 57,722 | 89,971,715 |
| 2024-06-07 | 14.74 | 15.23 | 14.62 | 15.03 | +3.94% | 32,521 | 48,727,410 |
| 2024-06-06 | 14.9 | 15.18 | 14.3 | 14.46 | -2.95% | 33,277 | 48,809,071 |
| 2024-06-05 | 15.2 | 15.3 | 14.9 | 14.9 | -2.49% | 22,524 | 33,903,209 |
| 2024-06-04 | 15.59 | 15.63 | 15 | 15.28 | -2.61% | 33,242 | 50,823,352 |
| 2024-06-03 | 15.96 | 15.98 | 15.44 | 15.69 | -2.91% | 51,788 | 81,313,668 |
| 2024-05-31 | 17.02 | 17.19 | 16.15 | 16.16 | -6.16% | 78,548 | 129,503,942 |
| 2024-05-30 | 16.35 | 17.72 | 16.16 | 17.22 | +5.32% | 104,381 | 178,557,062 |
| 2024-05-29 | 15.41 | 16.5 | 15.4 | 16.35 | +5.42% | 62,018 | 99,880,777 |
| 2024-05-28 | 15.87 | 15.95 | 15.5 | 15.51 | -1.84% | 28,814 | 45,230,614 |
| 2024-05-27 | 15.19 | 15.88 | 15.07 | 15.8 | +4.22% | 30,369 | 47,143,358 |
| 2024-05-24 | 15.29 | 15.46 | 15.16 | 15.16 | -0.13% | 12,710 | 19,445,672 |
| 2024-05-23 | 15.5 | 15.53 | 15.15 | 15.18 | -2.5% | 17,945 | 27,437,899 |
| 2024-05-22 | 15.6 | 15.72 | 15.51 | 15.57 | +0.06% | 14,655 | 22,846,282 |
| 2024-05-21 | 15.92 | 15.93 | 15.42 | 15.56 | -2.2% | 22,622 | 35,183,607 |
| 2024-05-20 | 15.69 | 15.95 | 15.58 | 15.91 | +1.4% | 33,090 | 52,356,636 |
| 2024-05-17 | 15.35 | 15.71 | 15.35 | 15.69 | +1.55% | 27,198 | 42,354,470 |
| 2024-05-16 | 15.6 | 15.85 | 15.38 | 15.45 | -0.83% | 32,981 | 51,399,425 |
| 2024-05-15 | 15.96 | 16 | 15.42 | 15.58 | -2.93% | 49,668 | 77,660,832 |
| 2024-05-14 | 16.48 | 16.86 | 15.97 | 16.05 | -4.18% | 91,827 | 149,648,653 |
| 2024-05-13 | 17.07 | 18.2 | 16.52 | 16.75 | -2.62% | 103,064 | 179,477,537 |
| 2024-05-10 | 16.3 | 19.13 | 16.28 | 17.2 | +4.43% | 119,242 | 208,407,299 |
| 2024-05-09 | 16 | 16.51 | 15.67 | 16.47 | +4.24% | 63,409 | 102,816,352 |
| 2024-05-08 | 15.46 | 15.97 | 15.46 | 15.8 | +1.41% | 44,340 | 69,953,962 |
| 2024-05-07 | 15.54 | 15.68 | 15.3 | 15.58 | -0.06% | 32,138 | 49,791,193 |
| 2024-05-06 | 15.15 | 15.69 | 14.82 | 15.59 | +3.79% | 51,243 | 78,659,210 |
| 2024-04-30 | 14.55 | 15.05 | 14.43 | 15.02 | +2.32% | 34,520 | 51,049,759 |
| 2024-04-29 | 14.56 | 14.79 | 14.39 | 14.68 | +0.96% | 27,121 | 39,571,093 |
| 2024-04-26 | 14.51 | 14.63 | 14.21 | 14.54 | -0.82% | 28,905 | 41,724,757 |
| 2024-04-25 | 13.88 | 14.66 | 13.83 | 14.66 | +4.86% | 35,617 | 51,483,590 |
| 2024-04-24 | 13.95 | 14.14 | 13.9 | 13.98 | -0.71% | 14,479 | 20,282,431 |
| 2024-04-23 | 14.2 | 14.43 | 13.96 | 14.08 | -2.29% | 15,874 | 22,443,027 |
| 2024-04-22 | 14.26 | 14.54 | 13.99 | 14.41 | +1.05% | 25,177 | 36,016,230 |
| 2024-04-19 | 13.63 | 14.5 | 13.6 | 14.26 | +3.26% | 25,729 | 36,356,750 |
| 2024-04-18 | 13.8 | 14.03 | 13.6 | 13.81 | -0.29% | 14,708 | 20,370,671 |
| 2024-04-17 | 12.95 | 13.85 | 12.95 | 13.85 | +8.03% | 20,418 | 27,758,053 |
| 2024-04-16 | 13.8 | 13.81 | 12.8 | 12.82 | -7.44% | 25,908 | 34,080,018 |
| 2024-04-15 | 14.54 | 14.74 | 13.62 | 13.85 | -5.46% | 30,890 | 43,565,917 |
| 2024-04-12 | 14.75 | 14.87 | 14.4 | 14.65 | -0.68% | 31,785 | 46,512,893 |
| 2024-04-11 | 14.56 | 15.15 | 14.56 | 14.75 | +0.55% | 33,268 | 49,530,725 |
| 2024-04-10 | 15.21 | 15.38 | 14.56 | 14.67 | -4.68% | 50,101 | 74,171,839 |
| 2024-04-09 | 14.33 | 15.75 | 14.33 | 15.39 | +5.7% | 63,884 | 97,785,853 |
| 2024-04-08 | 14.75 | 15.21 | 14.55 | 14.56 | -2.28% | 40,969 | 60,747,930 |
| 2024-04-03 | 15 | 15.78 | 14.9 | 14.9 | +0.4% | 73,895 | 112,938,530 |
| 2024-04-02 | 14.2 | 14.93 | 14.17 | 14.84 | +4.51% | 36,251 | 52,723,195 |
| 2024-04-01 | 13.9 | 14.25 | 13.9 | 14.2 | +1.94% | 18,347 | 25,959,652 |
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：