股票概览
15.24
+2.35%
+0.35
14.93
开盘价
15.6
最高价
14.83
最低价
25,888
成交量
数据更新至: 2024-06-28
技术指标
14.89
MA5 (5日均线)
15.19
MA10 (10日均线)
15.41
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 | 14.93 | 15.6 | 14.83 | 15.24 | +2.35% | 25,888 | 39,541,458 |
| 2024-06-27 | 15.24 | 15.39 | 14.86 | 14.89 | -2.36% | 19,865 | 30,111,119 |
| 2024-06-26 | 14.62 | 15.26 | 14.46 | 15.25 | +4.24% | 19,794 | 29,563,053 |
| 2024-06-25 | 14.45 | 14.85 | 14.45 | 14.63 | +1.25% | 17,991 | 26,350,676 |
| 2024-06-24 | 15.1 | 15.15 | 14.43 | 14.45 | -5.37% | 26,935 | 39,567,051 |
| 2024-06-21 | 15.35 | 15.5 | 15.15 | 15.27 | -0.59% | 17,237 | 26,427,076 |
| 2024-06-20 | 15.69 | 15.77 | 15.2 | 15.36 | -2.29% | 22,008 | 34,236,067 |
| 2024-06-19 | 15.76 | 15.83 | 15.62 | 15.72 | -0.06% | 22,094 | 34,783,010 |
| 2024-06-18 | 15.45 | 15.75 | 15.26 | 15.73 | +2.14% | 28,121 | 43,712,379 |
| 2024-06-17 | 15.57 | 15.69 | 15.31 | 15.4 | -1.72% | 21,965 | 33,960,183 |
| 2024-06-14 | 15.52 | 15.75 | 15.44 | 15.67 | +0.9% | 21,991 | 34,362,762 |
| 2024-06-13 | 15.73 | 15.98 | 15.5 | 15.53 | -1.15% | 25,982 | 40,694,872 |
| 2024-06-12 | 15.49 | 15.78 | 15.18 | 15.71 | +2.35% | 32,180 | 50,099,687 |
| 2024-06-11 | 15.06 | 15.42 | 14.74 | 15.35 | +0.66% | 24,768 | 37,397,086 |
| 2024-06-07 | 15.05 | 15.34 | 14.9 | 15.25 | +2.42% | 30,110 | 45,564,277 |
| 2024-06-06 | 15.6 | 15.74 | 14.61 | 14.89 | -4.55% | 44,832 | 67,286,404 |
| 2024-06-05 | 15.72 | 15.9 | 15.56 | 15.6 | -2.68% | 25,559 | 40,149,699 |
| 2024-06-04 | 16.08 | 16.11 | 15.68 | 16.03 | -0.37% | 35,417 | 56,271,830 |
| 2024-06-03 | 16 | 16.49 | 15.9 | 16.09 | -0.56% | 42,697 | 69,044,815 |
| 2024-05-31 | 16.55 | 16.77 | 16.14 | 16.18 | -4.37% | 71,903 | 116,917,015 |
| 2024-05-30 | 16.4 | 17.77 | 16.4 | 16.92 | +4.19% | 106,617 | 183,346,323 |
| 2024-05-29 | 16.01 | 16.46 | 16.01 | 16.24 | +0.25% | 24,712 | 40,245,359 |
| 2024-05-28 | 16.37 | 16.42 | 16.1 | 16.2 | -1.52% | 26,168 | 42,520,217 |
| 2024-05-27 | 16.44 | 16.67 | 16.11 | 16.45 | -1.38% | 46,265 | 75,362,413 |
| 2024-05-24 | 16.56 | 17.08 | 16.4 | 16.68 | -0.3% | 54,467 | 91,035,102 |
| 2024-05-23 | 16.88 | 17.5 | 16.5 | 16.73 | -1.24% | 68,056 | 115,694,652 |
| 2024-05-22 | 16.77 | 17.29 | 16.51 | 16.94 | +1.07% | 45,433 | 77,331,277 |
| 2024-05-21 | 16.89 | 17.23 | 16.65 | 16.76 | -0.83% | 39,824 | 67,164,489 |
| 2024-05-20 | 16.42 | 16.96 | 16.39 | 16.9 | +1.14% | 48,920 | 82,024,059 |
| 2024-05-17 | 17.07 | 17.18 | 16.46 | 16.71 | -3.41% | 66,594 | 111,132,063 |
| 2024-05-16 | 16.63 | 17.47 | 16.57 | 17.3 | +3.04% | 75,985 | 128,795,903 |
| 2024-05-15 | 16.51 | 17.5 | 16.42 | 16.79 | +1.02% | 75,451 | 128,686,642 |
| 2024-05-14 | 16.82 | 16.99 | 16.36 | 16.62 | -1.36% | 52,853 | 87,544,842 |
| 2024-05-13 | 16.93 | 17.23 | 16.68 | 16.85 | -0.24% | 57,676 | 97,692,562 |
| 2024-05-10 | 17.31 | 17.44 | 16.66 | 16.89 | -2.37% | 82,379 | 139,760,860 |
| 2024-05-09 | 18.18 | 18.46 | 17.11 | 17.3 | -6.94% | 124,228 | 220,362,297 |
| 2024-05-08 | 17.84 | 18.87 | 17.39 | 18.59 | +3.91% | 134,858 | 245,524,569 |
| 2024-05-07 | 17.6 | 18.19 | 17.3 | 17.89 | -1.81% | 126,753 | 223,627,195 |
| 2024-05-06 | 16.16 | 18.69 | 15.8 | 18.22 | +14.09% | 173,397 | 297,973,621 |
| 2024-04-30 | 14.45 | 16.5 | 14.4 | 15.97 | +10.9% | 163,584 | 254,122,204 |
| 2024-04-29 | 14.14 | 14.6 | 14.14 | 14.4 | +1.12% | 89,818 | 129,021,972 |
| 2024-04-26 | 14.69 | 14.98 | 14.15 | 14.24 | -3.06% | 134,928 | 194,980,833 |
| 2024-04-25 | 15.5 | 15.8 | 14.65 | 14.69 | +5.61% | 200,840 | 306,454,771 |
| 2024-04-24 | 13.91 | 13.91 | 13.91 | 13.91 | +20.02% | 29,914 | 41,610,624 |
| 2024-04-23 | 11.22 | 11.61 | 11.22 | 11.59 | +3.3% | 16,114 | 18,447,864 |
| 2024-04-22 | 11.31 | 11.38 | 10.82 | 11.22 | -0.8% | 15,970 | 17,809,175 |
| 2024-04-19 | 11.16 | 11.47 | 11 | 11.31 | +1.07% | 21,744 | 24,485,330 |
| 2024-04-18 | 11.53 | 11.6 | 11.1 | 11.19 | -2.61% | 27,913 | 31,684,331 |
| 2024-04-17 | 10.72 | 11.54 | 10.71 | 11.49 | +11.34% | 36,521 | 41,219,502 |
| 2024-04-16 | 11.87 | 11.95 | 10.22 | 10.32 | -13.06% | 36,217 | 38,644,016 |
| 2024-04-15 | 12.7 | 12.99 | 11.59 | 11.87 | -6.83% | 36,711 | 44,216,608 |
| 2024-04-12 | 12.71 | 13.29 | 12.68 | 12.74 | +0.31% | 26,925 | 34,943,894 |
| 2024-04-11 | 12.63 | 12.91 | 12.46 | 12.7 | +1.2% | 16,314 | 20,812,588 |
| 2024-04-10 | 13.09 | 13.09 | 12.39 | 12.55 | -3.46% | 19,740 | 24,969,144 |
| 2024-04-09 | 12.78 | 13.05 | 12.77 | 13 | +1.72% | 15,940 | 20,578,227 |
| 2024-04-08 | 13.37 | 13.37 | 12.78 | 12.78 | -4.84% | 23,917 | 31,040,440 |
| 2024-04-03 | 13.73 | 13.73 | 13.2 | 13.43 | -2.4% | 27,611 | 37,109,965 |
| 2024-04-02 | 13.77 | 13.9 | 13.53 | 13.76 | -0.22% | 35,977 | 49,327,551 |
| 2024-04-01 | 13.6 | 14.05 | 13.42 | 13.79 | +1.47% | 45,108 | 61,740,913 |
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：