股票概览
14.84
-2.05%
-0.31
15.15
开盘价
15.37
最高价
14.8
最低价
91,649
成交量
数据更新至: 2024-06-28
技术指标
14.87
MA5 (5日均线)
15.30
MA10 (10日均线)
15.50
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 | 15.15 | 15.37 | 14.8 | 14.84 | -2.05% | 91,649 | 138,110,644 |
| 2024-06-27 | 15.1 | 15.29 | 15.02 | 15.15 | -0.13% | 67,966 | 102,886,944 |
| 2024-06-26 | 14.63 | 15.2 | 14.62 | 15.17 | +3.76% | 85,413 | 127,505,061 |
| 2024-06-25 | 14.58 | 14.82 | 14.48 | 14.62 | +0.41% | 68,135 | 99,674,621 |
| 2024-06-24 | 14.8 | 14.8 | 14.29 | 14.56 | -7.67% | 101,139 | 147,055,506 |
| 2024-06-21 | 15.6 | 15.82 | 15.45 | 15.77 | +1.02% | 102,132 | 160,151,838 |
| 2024-06-20 | 15.52 | 15.67 | 15.42 | 15.61 | +0.26% | 86,014 | 133,768,362 |
| 2024-06-19 | 15.82 | 15.87 | 15.55 | 15.57 | -1.52% | 47,027 | 73,583,515 |
| 2024-06-18 | 15.9 | 15.97 | 15.56 | 15.81 | -0.25% | 82,745 | 129,997,103 |
| 2024-06-17 | 16.23 | 16.32 | 15.63 | 15.85 | -1.31% | 103,745 | 165,428,267 |
| 2024-06-14 | 15.81 | 16.45 | 15.76 | 16.06 | +1.58% | 136,235 | 220,840,803 |
| 2024-06-13 | 15.74 | 15.95 | 15.55 | 15.81 | +0.06% | 60,259 | 94,901,956 |
| 2024-06-12 | 15.1 | 15.87 | 15.07 | 15.8 | +3.81% | 108,289 | 168,616,286 |
| 2024-06-11 | 15.32 | 15.34 | 15.09 | 15.22 | -1.49% | 72,912 | 110,957,456 |
| 2024-06-07 | 15.71 | 15.78 | 15.21 | 15.45 | -1.4% | 99,313 | 152,751,906 |
| 2024-06-06 | 15.43 | 15.73 | 15.38 | 15.67 | +1.56% | 101,639 | 158,673,926 |
| 2024-06-05 | 16.17 | 16.33 | 15.43 | 15.43 | -5.05% | 143,167 | 224,535,982 |
| 2024-06-04 | 15.83 | 16.33 | 15.71 | 16.25 | +2.52% | 99,385 | 160,191,108 |
| 2024-06-03 | 15.51 | 15.95 | 15.46 | 15.85 | +1.99% | 91,390 | 144,389,198 |
| 2024-05-31 | 15.45 | 15.74 | 15.42 | 15.54 | +0.58% | 65,985 | 102,724,531 |
| 2024-05-30 | 15.56 | 15.87 | 15.41 | 15.45 | -1.21% | 68,104 | 106,118,291 |
| 2024-05-29 | 15.6 | 15.92 | 15.52 | 15.64 | +0.19% | 68,527 | 107,917,153 |
| 2024-05-28 | 15.84 | 15.85 | 15.6 | 15.61 | -2.01% | 83,876 | 131,694,692 |
| 2024-05-27 | 15.68 | 16.03 | 15.47 | 15.93 | +1.98% | 126,506 | 199,932,213 |
| 2024-05-24 | 15.72 | 15.98 | 15.57 | 15.62 | -0.89% | 98,432 | 155,362,858 |
| 2024-05-23 | 16.16 | 16.27 | 15.63 | 15.76 | -2.96% | 135,248 | 214,256,879 |
| 2024-05-22 | 16.7 | 16.79 | 16.16 | 16.24 | -3.33% | 130,417 | 213,736,021 |
| 2024-05-21 | 16.5 | 16.99 | 16.34 | 16.8 | +1.2% | 146,898 | 246,682,570 |
| 2024-05-20 | 15.78 | 16.75 | 15.56 | 16.6 | +5.13% | 213,338 | 350,087,446 |
| 2024-05-17 | 16.09 | 16.17 | 15.74 | 15.79 | -1.86% | 154,404 | 245,872,986 |
| 2024-05-16 | 15.89 | 16.28 | 15.7 | 16.09 | +2.09% | 165,213 | 265,344,561 |
| 2024-05-15 | 15.78 | 15.95 | 15.6 | 15.76 | -0.94% | 121,976 | 192,679,031 |
| 2024-05-14 | 15.44 | 15.94 | 15.29 | 15.91 | +2.38% | 177,944 | 278,052,605 |
| 2024-05-13 | 15.78 | 15.78 | 15.38 | 15.54 | -2.57% | 194,364 | 301,092,532 |
| 2024-05-10 | 15.8 | 15.98 | 15.42 | 15.95 | +0.89% | 157,306 | 247,531,722 |
| 2024-05-09 | 15.55 | 15.81 | 15.31 | 15.81 | +1.67% | 125,879 | 196,346,201 |
| 2024-05-08 | 15.55 | 15.73 | 15.26 | 15.55 | -0.58% | 123,090 | 190,691,608 |
| 2024-05-07 | 15.14 | 15.8 | 15.14 | 15.64 | +3.17% | 231,347 | 359,953,315 |
| 2024-05-06 | 14.52 | 15.19 | 14.52 | 15.16 | +3.2% | 282,913 | 423,599,242 |
| 2024-04-30 | 14.35 | 14.83 | 13.81 | 14.69 | +0.75% | 379,540 | 538,620,639 |
| 2024-04-29 | 14.47 | 14.96 | 14.44 | 14.58 | +0.48% | 213,123 | 312,884,726 |
| 2024-04-26 | 14.3 | 14.64 | 14.23 | 14.51 | +1.33% | 204,329 | 295,739,007 |
| 2024-04-25 | 14.52 | 14.6 | 14.13 | 14.32 | -3.05% | 179,233 | 255,874,506 |
| 2024-04-24 | 14.58 | 14.85 | 14.01 | 14.77 | +1.23% | 202,861 | 292,225,853 |
| 2024-04-23 | 14.95 | 15.08 | 14.43 | 14.59 | -2.15% | 165,622 | 242,459,811 |
| 2024-04-22 | 15.3 | 15.43 | 14.7 | 14.91 | -3.31% | 223,620 | 335,631,198 |
| 2024-04-19 | 15.33 | 15.72 | 15.21 | 15.42 | -0.58% | 170,534 | 264,936,146 |
| 2024-04-18 | 15.6 | 15.72 | 15.29 | 15.51 | -0.96% | 144,866 | 224,784,088 |
| 2024-04-17 | 15.57 | 15.78 | 15.31 | 15.66 | +0.38% | 209,767 | 326,790,866 |
| 2024-04-16 | 15.18 | 15.82 | 15 | 15.6 | +2.56% | 275,671 | 428,560,298 |
| 2024-04-15 | 14.58 | 15.46 | 14.58 | 15.21 | +4.46% | 232,998 | 352,619,892 |
| 2024-04-12 | 14.62 | 14.8 | 14.4 | 14.56 | -1.42% | 189,616 | 276,257,310 |
| 2024-04-11 | 14.44 | 14.97 | 14.12 | 14.77 | +3.5% | 301,353 | 438,770,191 |
| 2024-04-10 | 14.45 | 14.56 | 14.14 | 14.27 | -1.65% | 155,650 | 222,310,766 |
| 2024-04-09 | 14.95 | 15.05 | 14.43 | 14.51 | -2.49% | 166,296 | 243,140,281 |
| 2024-04-08 | 14.77 | 15.08 | 14.6 | 14.88 | +0.07% | 149,861 | 223,109,969 |
| 2024-04-03 | 14.86 | 15.06 | 14.42 | 14.87 | -0.47% | 197,822 | 292,071,718 |
| 2024-04-02 | 15.18 | 15.21 | 14.72 | 14.94 | -1.65% | 217,273 | 322,907,433 |
| 2024-04-01 | 15.35 | 15.45 | 14.86 | 15.19 | -0.59% | 265,955 | 402,831,350 |
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：