股票概览
15.04
-2.72%
-0.42
14.75
开盘价
15.35
最高价
14.56
最低价
39,753
成交量
数据更新至: 2024-06-28
技术指标
14.85
MA5 (5日均线)
14.81
MA10 (10日均线)
14.75
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 | 14.75 | 15.35 | 14.56 | 15.04 | -2.72% | 39,753 | 59,656,777 |
| 2024-06-27 | 15.3 | 16.3 | 14.95 | 15.46 | +6.33% | 53,357 | 82,306,137 |
| 2024-06-26 | 14.06 | 14.75 | 13.82 | 14.54 | +2.25% | 25,149 | 36,147,107 |
| 2024-06-25 | 15.04 | 15.2 | 14 | 14.22 | -5.01% | 38,877 | 56,014,276 |
| 2024-06-24 | 15.45 | 16.7 | 14.71 | 14.97 | +3.17% | 56,869 | 87,279,800 |
| 2024-06-21 | 14.66 | 14.77 | 14.24 | 14.51 | -1.63% | 9,750 | 14,190,013 |
| 2024-06-20 | 15.13 | 15.25 | 14.66 | 14.75 | -2.51% | 12,588 | 18,789,872 |
| 2024-06-19 | 15.15 | 15.48 | 14.89 | 15.13 | +0.73% | 15,058 | 22,749,782 |
| 2024-06-18 | 14.41 | 15.09 | 14.39 | 15.02 | +3.87% | 17,803 | 26,467,909 |
| 2024-06-17 | 14.92 | 15.09 | 14.39 | 14.46 | -3.02% | 15,359 | 22,319,130 |
| 2024-06-14 | 14.96 | 15.05 | 14.51 | 14.91 | -0.47% | 13,675 | 20,351,457 |
| 2024-06-13 | 14.93 | 15.18 | 14.76 | 14.98 | 0% | 14,655 | 21,905,227 |
| 2024-06-12 | 14.6 | 15.04 | 14.35 | 14.98 | +3.24% | 17,613 | 26,089,722 |
| 2024-06-11 | 14.52 | 14.57 | 13.85 | 14.51 | -0.07% | 27,829 | 39,551,314 |
| 2024-06-07 | 13.64 | 14.92 | 13.5 | 14.52 | +10.17% | 38,760 | 55,494,742 |
| 2024-06-06 | 14.18 | 14.28 | 12.82 | 13.18 | -7.05% | 28,311 | 37,906,252 |
| 2024-06-05 | 14.76 | 14.8 | 14.01 | 14.18 | -3.01% | 17,949 | 25,638,264 |
| 2024-06-04 | 15.41 | 15.57 | 14.37 | 14.62 | -5% | 21,204 | 31,098,874 |
| 2024-06-03 | 15.61 | 15.87 | 15.26 | 15.39 | -1.79% | 15,635 | 24,322,096 |
| 2024-05-31 | 15.56 | 15.76 | 15.37 | 15.67 | +1.75% | 11,460 | 17,890,530 |
| 2024-05-30 | 15.78 | 15.81 | 15.39 | 15.4 | -2.16% | 11,900 | 18,589,288 |
| 2024-05-29 | 15.7 | 15.98 | 15.46 | 15.74 | +1.03% | 16,445 | 25,950,859 |
| 2024-05-28 | 16.13 | 16.13 | 15.51 | 15.58 | -3.41% | 17,350 | 27,316,623 |
| 2024-05-27 | 15.89 | 16.13 | 15.64 | 16.13 | +2.28% | 15,693 | 24,967,513 |
| 2024-05-24 | 16.06 | 16.26 | 15.75 | 15.77 | -1.5% | 15,122 | 24,154,834 |
| 2024-05-23 | 16.47 | 16.56 | 15.95 | 16.01 | -2.79% | 18,475 | 29,922,196 |
| 2024-05-22 | 16.27 | 16.95 | 16.26 | 16.47 | -0.3% | 20,020 | 32,993,182 |
| 2024-05-21 | 16.51 | 16.57 | 16.28 | 16.52 | -1.02% | 18,704 | 30,650,349 |
| 2024-05-20 | 16.73 | 16.81 | 16.39 | 16.69 | -1.71% | 36,953 | 61,269,453 |
| 2024-05-17 | 16.19 | 16.98 | 16.06 | 16.98 | +5.93% | 47,170 | 78,089,822 |
| 2024-05-16 | 15.88 | 16.28 | 15.8 | 16.03 | +1.65% | 14,446 | 23,181,413 |
| 2024-05-15 | 15.94 | 16.17 | 15.7 | 15.77 | -1.07% | 16,905 | 26,906,631 |
| 2024-05-14 | 15.6 | 16.05 | 15.6 | 15.94 | +2.18% | 17,000 | 27,095,824 |
| 2024-05-13 | 16.09 | 16.09 | 15.45 | 15.6 | -3.64% | 16,981 | 26,598,187 |
| 2024-05-10 | 16.53 | 16.64 | 16.12 | 16.19 | -1.46% | 22,301 | 36,430,766 |
| 2024-05-09 | 16.4 | 16.76 | 16.35 | 16.43 | -0.3% | 26,944 | 44,671,891 |
| 2024-05-08 | 16.9 | 17 | 16.39 | 16.48 | -2.43% | 28,937 | 47,952,049 |
| 2024-05-07 | 16.3 | 17 | 16.18 | 16.89 | +2.36% | 45,310 | 75,466,543 |
| 2024-05-06 | 16.45 | 16.6 | 16.02 | 16.5 | +2.55% | 48,676 | 79,380,089 |
| 2024-04-30 | 16.2 | 16.24 | 15.65 | 16.09 | -0.74% | 43,272 | 68,940,664 |
| 2024-04-29 | 15.79 | 16.31 | 15.38 | 16.21 | +2.01% | 71,496 | 113,735,012 |
| 2024-04-26 | 15.46 | 16.44 | 15.46 | 15.89 | -5.36% | 91,813 | 145,871,183 |
| 2024-04-25 | 14.88 | 17.28 | 14.88 | 16.79 | +16.6% | 111,355 | 184,239,789 |
| 2024-04-24 | 14.53 | 14.69 | 14.18 | 14.4 | -1.77% | 42,102 | 60,636,277 |
| 2024-04-23 | 15.29 | 15.6 | 14.39 | 14.66 | -5.3% | 60,368 | 88,608,868 |
| 2024-04-22 | 13.8 | 15.48 | 13.04 | 15.48 | +20% | 55,629 | 81,006,959 |
| 2024-04-19 | 12.71 | 13.27 | 12.33 | 12.9 | +1.42% | 21,588 | 27,608,156 |
| 2024-04-18 | 13.18 | 13.18 | 12.39 | 12.72 | -3.49% | 21,093 | 26,931,310 |
| 2024-04-17 | 11.48 | 13.29 | 11.47 | 13.18 | +17.26% | 34,414 | 43,496,126 |
| 2024-04-16 | 13.4 | 13.4 | 11.16 | 11.24 | -16.74% | 40,250 | 47,234,930 |
| 2024-04-15 | 15.14 | 15.35 | 13.01 | 13.5 | -11.94% | 30,636 | 42,811,112 |
| 2024-04-12 | 15.16 | 15.75 | 15.16 | 15.33 | +0.99% | 13,140 | 20,336,988 |
| 2024-04-11 | 15.09 | 15.5 | 14.7 | 15.18 | +0.53% | 8,695 | 13,198,590 |
| 2024-04-10 | 15.56 | 15.66 | 14.78 | 15.1 | -2.96% | 9,268 | 14,114,609 |
| 2024-04-09 | 15.16 | 15.62 | 15.03 | 15.56 | +2.64% | 11,747 | 18,062,367 |
| 2024-04-08 | 15.94 | 16.1 | 15.07 | 15.16 | -5.96% | 17,191 | 26,546,081 |
| 2024-04-03 | 15.92 | 16.33 | 15.6 | 16.12 | +1.45% | 18,545 | 29,597,787 |
| 2024-04-02 | 15.55 | 15.95 | 15.33 | 15.89 | +1.99% | 14,247 | 22,500,302 |
| 2024-04-01 | 15.41 | 15.71 | 15.01 | 15.58 | +0.65% | 20,621 | 31,704,461 |
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：