股票概览
15.25
+3.32%
+0.49
14.78
开盘价
15.41
最高价
14.7
最低价
56,313
成交量
数据更新至: 2024-06-28
技术指标
14.97
MA5 (5日均线)
15.44
MA10 (10日均线)
15.83
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 | 14.78 | 15.41 | 14.7 | 15.25 | +3.32% | 56,313 | 85,767,296 |
| 2024-06-27 | 15.15 | 15.16 | 14.76 | 14.76 | -2.77% | 25,119 | 37,455,496 |
| 2024-06-26 | 14.74 | 15.2 | 14.57 | 15.18 | +2.22% | 33,039 | 49,268,478 |
| 2024-06-25 | 14.83 | 15.07 | 14.68 | 14.85 | +0.13% | 35,263 | 52,435,175 |
| 2024-06-24 | 15.37 | 15.47 | 14.79 | 14.83 | -3.76% | 39,457 | 59,247,035 |
| 2024-06-21 | 15.63 | 15.65 | 15.32 | 15.41 | -0.58% | 23,297 | 36,005,460 |
| 2024-06-20 | 15.92 | 16.05 | 15.48 | 15.5 | -3.31% | 39,104 | 61,346,587 |
| 2024-06-19 | 16.41 | 16.47 | 16.03 | 16.03 | -1.9% | 29,114 | 47,214,580 |
| 2024-06-18 | 16.18 | 16.43 | 16.15 | 16.34 | +0.68% | 23,767 | 38,753,081 |
| 2024-06-17 | 16.28 | 16.39 | 16.1 | 16.23 | +0.43% | 28,939 | 47,111,049 |
| 2024-06-14 | 16.28 | 16.28 | 15.9 | 16.16 | -0.86% | 45,783 | 73,438,009 |
| 2024-06-13 | 16.15 | 16.42 | 16.07 | 16.3 | +0.62% | 35,615 | 57,848,710 |
| 2024-06-12 | 16.16 | 16.37 | 16 | 16.2 | +0.5% | 47,013 | 76,173,225 |
| 2024-06-11 | 15.71 | 16.17 | 15.52 | 16.12 | +2.35% | 37,782 | 59,891,045 |
| 2024-06-07 | 15.77 | 15.98 | 15.6 | 15.75 | +0.7% | 42,799 | 67,524,844 |
| 2024-06-06 | 16.37 | 16.45 | 15.55 | 15.64 | -4.52% | 86,601 | 137,100,250 |
| 2024-06-05 | 16.26 | 16.85 | 16.15 | 16.38 | +0.74% | 60,317 | 99,987,589 |
| 2024-06-04 | 16.28 | 16.42 | 16.03 | 16.26 | -0.91% | 38,457 | 62,207,401 |
| 2024-06-03 | 16.58 | 16.85 | 16.3 | 16.41 | -3.13% | 54,086 | 89,726,483 |
| 2024-05-31 | 16.42 | 17.06 | 16.39 | 16.94 | +3.74% | 70,333 | 118,104,266 |
| 2024-05-30 | 16.04 | 16.5 | 15.86 | 16.33 | +1.3% | 39,281 | 63,914,477 |
| 2024-05-29 | 16.15 | 16.38 | 16.02 | 16.12 | -0.86% | 28,017 | 45,268,131 |
| 2024-05-28 | 16.23 | 16.54 | 16.14 | 16.26 | -0.25% | 30,960 | 50,519,573 |
| 2024-05-27 | 16.4 | 16.43 | 15.92 | 16.3 | -0.43% | 33,666 | 54,205,423 |
| 2024-05-24 | 16.55 | 16.61 | 16.32 | 16.37 | -1.39% | 30,135 | 49,595,998 |
| 2024-05-23 | 16.85 | 16.89 | 16.58 | 16.6 | -1.01% | 40,533 | 67,688,225 |
| 2024-05-22 | 16.9 | 17 | 16.68 | 16.77 | -1.06% | 30,015 | 50,434,040 |
| 2024-05-21 | 17.19 | 17.19 | 16.86 | 16.95 | -1.74% | 42,200 | 71,627,725 |
| 2024-05-20 | 16.98 | 17.38 | 16.95 | 17.25 | +1.53% | 52,259 | 89,901,508 |
| 2024-05-17 | 16.75 | 17.03 | 16.71 | 16.99 | +1.49% | 35,774 | 60,469,309 |
| 2024-05-16 | 16.75 | 17.02 | 16.63 | 16.74 | +0.12% | 36,883 | 62,029,515 |
| 2024-05-15 | 16.87 | 17.05 | 16.65 | 16.72 | -0.89% | 31,255 | 52,706,239 |
| 2024-05-14 | 16.84 | 17.01 | 16.74 | 16.87 | +0.18% | 31,847 | 53,676,688 |
| 2024-05-13 | 17.03 | 17.08 | 16.6 | 16.84 | -1.69% | 43,075 | 72,506,767 |
| 2024-05-10 | 17.43 | 17.59 | 17.08 | 17.13 | -1.32% | 50,841 | 87,802,957 |
| 2024-05-09 | 16.99 | 17.42 | 16.85 | 17.36 | +2.6% | 61,310 | 105,651,228 |
| 2024-05-08 | 17.12 | 17.22 | 16.9 | 16.92 | -1.4% | 47,730 | 81,229,394 |
| 2024-05-07 | 16.81 | 17.2 | 16.7 | 17.16 | +2.26% | 61,278 | 104,660,875 |
| 2024-05-06 | 16.99 | 17.08 | 16.74 | 16.78 | -0.36% | 54,822 | 92,705,484 |
| 2024-04-30 | 17.02 | 17.05 | 16.64 | 16.84 | -0.88% | 61,233 | 103,116,008 |
| 2024-04-29 | 16.72 | 17.03 | 16.7 | 16.99 | +1.25% | 60,448 | 102,237,768 |
| 2024-04-26 | 16.45 | 16.95 | 16.44 | 16.78 | +1.39% | 51,518 | 86,559,787 |
| 2024-04-25 | 16.55 | 16.61 | 16.46 | 16.55 | -0.3% | 41,693 | 68,960,988 |
| 2024-04-24 | 16.07 | 16.62 | 16.07 | 16.6 | +3.3% | 65,964 | 108,313,954 |
| 2024-04-23 | 16.09 | 16.35 | 15.99 | 16.07 | -0.62% | 54,209 | 87,598,048 |
| 2024-04-22 | 15.9 | 16.3 | 15.66 | 16.17 | +1.32% | 70,111 | 113,023,108 |
| 2024-04-19 | 15.5 | 16.09 | 15.49 | 15.96 | +2.24% | 57,040 | 90,467,717 |
| 2024-04-18 | 15.5 | 15.88 | 15.35 | 15.61 | +0.71% | 46,053 | 71,966,589 |
| 2024-04-17 | 14.78 | 15.5 | 14.78 | 15.5 | +5.16% | 49,841 | 76,037,074 |
| 2024-04-16 | 15.72 | 15.72 | 14.68 | 14.74 | -6.71% | 80,102 | 121,085,248 |
| 2024-04-15 | 15.68 | 16.1 | 15.45 | 15.8 | +0.32% | 61,349 | 96,920,292 |
| 2024-04-12 | 15.84 | 15.97 | 15.71 | 15.75 | -0.38% | 29,840 | 47,314,629 |
| 2024-04-11 | 15.78 | 16.03 | 15.7 | 15.81 | -0.75% | 28,063 | 44,650,438 |
| 2024-04-10 | 16.21 | 16.23 | 15.76 | 15.93 | -1.85% | 36,825 | 58,715,671 |
| 2024-04-09 | 16.07 | 16.34 | 15.98 | 16.23 | +1% | 35,572 | 57,431,021 |
| 2024-04-08 | 16.47 | 16.5 | 16.03 | 16.07 | -2.72% | 47,194 | 76,606,571 |
| 2024-04-03 | 16.8 | 16.82 | 16.44 | 16.52 | -1.84% | 49,218 | 81,426,545 |
| 2024-04-02 | 17.1 | 17.1 | 16.6 | 16.83 | -1.58% | 62,409 | 104,985,540 |
| 2024-04-01 | 17.4 | 17.43 | 16.93 | 17.1 | -2.34% | 96,899 | 165,206,926 |
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：