股票概览
14.82
+0.61%
+0.09
14.69
开盘价
15.07
最高价
14.64
最低价
125,072
成交量
数据更新至: 2024-06-28
技术指标
14.89
MA5 (5日均线)
15.42
MA10 (10日均线)
15.47
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 | 14.69 | 15.07 | 14.64 | 14.82 | +0.61% | 125,072 | 186,817,470 |
| 2024-06-27 | 15.12 | 15.13 | 14.71 | 14.73 | -3.03% | 171,616 | 254,789,097 |
| 2024-06-26 | 14.87 | 15.24 | 14.55 | 15.19 | +1.74% | 154,114 | 229,525,941 |
| 2024-06-25 | 14.79 | 15.15 | 14.79 | 14.93 | +0.88% | 206,116 | 308,994,449 |
| 2024-06-24 | 15.33 | 15.33 | 14.42 | 14.8 | -7.21% | 468,119 | 692,286,705 |
| 2024-06-21 | 15.51 | 16 | 15.42 | 15.95 | +2.64% | 143,459 | 226,918,234 |
| 2024-06-20 | 15.94 | 16.04 | 15.54 | 15.54 | -2.51% | 132,003 | 207,490,042 |
| 2024-06-19 | 16.39 | 16.43 | 15.94 | 15.94 | -2.09% | 160,416 | 258,532,763 |
| 2024-06-18 | 15.98 | 16.28 | 15.98 | 16.28 | +1.88% | 174,283 | 282,055,625 |
| 2024-06-17 | 15.68 | 16.11 | 15.63 | 15.98 | +1.59% | 169,545 | 270,673,851 |
| 2024-06-14 | 15.52 | 15.75 | 15.3 | 15.73 | +0.96% | 139,019 | 216,527,651 |
| 2024-06-13 | 15.5 | 15.79 | 15.43 | 15.58 | +1.17% | 156,573 | 243,768,423 |
| 2024-06-12 | 15.15 | 15.43 | 14.95 | 15.4 | +1.92% | 126,393 | 193,139,975 |
| 2024-06-11 | 14.93 | 15.19 | 14.79 | 15.11 | +0.4% | 100,222 | 150,613,029 |
| 2024-06-07 | 15.45 | 15.45 | 14.88 | 15.05 | -2.97% | 148,194 | 223,475,208 |
| 2024-06-06 | 15.85 | 15.9 | 15.42 | 15.51 | -1.9% | 173,046 | 269,995,678 |
| 2024-06-05 | 15.98 | 16.1 | 15.8 | 15.81 | +0.32% | 175,178 | 278,911,973 |
| 2024-06-04 | 15.55 | 15.78 | 15.5 | 15.76 | +0.7% | 106,714 | 167,060,509 |
| 2024-06-03 | 15.85 | 16.02 | 15.51 | 15.65 | -0.38% | 165,255 | 260,861,272 |
| 2024-05-31 | 15.64 | 16 | 15.64 | 15.71 | +1.03% | 171,801 | 271,734,677 |
| 2024-05-30 | 15.51 | 15.68 | 15.31 | 15.55 | +0.58% | 121,501 | 189,219,327 |
| 2024-05-29 | 15.28 | 15.54 | 15.25 | 15.46 | +0.45% | 112,465 | 173,026,814 |
| 2024-05-28 | 15.75 | 15.75 | 15.38 | 15.39 | -2.66% | 114,193 | 177,367,772 |
| 2024-05-27 | 15.75 | 15.85 | 15.37 | 15.81 | +0.96% | 150,911 | 234,976,616 |
| 2024-05-24 | 16.08 | 16.08 | 15.65 | 15.66 | -2.61% | 180,998 | 285,723,531 |
| 2024-05-23 | 16.5 | 16.51 | 15.96 | 16.08 | -2.31% | 186,690 | 301,023,788 |
| 2024-05-22 | 16.6 | 16.65 | 16.38 | 16.46 | -0.48% | 105,029 | 173,092,532 |
| 2024-05-21 | 16.71 | 16.79 | 16.35 | 16.54 | -1.02% | 129,745 | 213,752,080 |
| 2024-05-20 | 16.84 | 16.96 | 16.68 | 16.71 | -0.59% | 140,967 | 236,745,200 |
| 2024-05-17 | 16.86 | 16.92 | 16.57 | 16.81 | +0.12% | 166,194 | 278,110,819 |
| 2024-05-16 | 16.98 | 17.09 | 16.75 | 16.79 | -0.53% | 142,386 | 240,704,029 |
| 2024-05-15 | 17.22 | 17.36 | 16.87 | 16.88 | -2.14% | 150,995 | 258,074,266 |
| 2024-05-14 | 17.2 | 17.38 | 17.11 | 17.25 | +0.23% | 121,257 | 209,394,541 |
| 2024-05-13 | 17.18 | 17.32 | 16.91 | 17.21 | -0.92% | 155,924 | 267,140,431 |
| 2024-05-10 | 17.5 | 17.57 | 17.23 | 17.37 | -0.97% | 149,771 | 260,107,490 |
| 2024-05-09 | 17.35 | 17.62 | 17.29 | 17.54 | +1.04% | 153,144 | 268,234,443 |
| 2024-05-08 | 17.59 | 17.6 | 17.26 | 17.36 | -1.87% | 183,599 | 319,751,490 |
| 2024-05-07 | 17.95 | 17.99 | 17.56 | 17.69 | -1.72% | 245,057 | 433,560,529 |
| 2024-05-06 | 18.05 | 18.32 | 17.92 | 18 | +2.1% | 368,708 | 668,212,091 |
| 2024-04-30 | 17.76 | 18.1 | 17.61 | 17.63 | +0.17% | 283,984 | 504,853,719 |
| 2024-04-29 | 17.7 | 17.75 | 17.38 | 17.6 | +1.32% | 382,687 | 673,103,421 |
| 2024-04-26 | 17.36 | 17.47 | 17.1 | 17.37 | +2.36% | 321,528 | 557,490,805 |
| 2024-04-25 | 17.23 | 17.26 | 16.81 | 16.97 | -1.51% | 192,556 | 326,458,698 |
| 2024-04-24 | 16.92 | 17.23 | 16.8 | 17.23 | +2.62% | 162,993 | 277,694,618 |
| 2024-04-23 | 16.74 | 16.94 | 16.53 | 16.79 | +0.84% | 126,681 | 211,904,262 |
| 2024-04-22 | 16.59 | 16.88 | 16.39 | 16.65 | -0.54% | 135,341 | 225,340,989 |
| 2024-04-19 | 17.24 | 17.29 | 16.65 | 16.74 | -3.46% | 194,216 | 327,757,240 |
| 2024-04-18 | 16.86 | 17.75 | 16.79 | 17.34 | +2.91% | 270,523 | 468,546,091 |
| 2024-04-17 | 16.4 | 16.86 | 16.38 | 16.85 | +4.27% | 181,133 | 302,130,203 |
| 2024-04-16 | 16.7 | 16.87 | 16.1 | 16.16 | -3.41% | 190,584 | 315,136,781 |
| 2024-04-15 | 16.55 | 16.93 | 16.44 | 16.73 | +1.15% | 161,170 | 269,631,234 |
| 2024-04-12 | 16.75 | 16.92 | 16.53 | 16.54 | -0.9% | 112,757 | 187,839,088 |
| 2024-04-11 | 16.66 | 16.9 | 16.55 | 16.69 | -0.48% | 120,440 | 201,511,000 |
| 2024-04-10 | 17.13 | 17.13 | 16.72 | 16.77 | -1.81% | 151,909 | 255,775,175 |
| 2024-04-09 | 16.82 | 17.11 | 16.7 | 17.08 | +1.18% | 130,029 | 220,527,748 |
| 2024-04-08 | 16.98 | 17.3 | 16.81 | 16.88 | -0.24% | 167,376 | 285,844,254 |
| 2024-04-03 | 17.4 | 17.4 | 16.83 | 16.92 | -2.37% | 189,980 | 322,709,988 |
| 2024-04-02 | 17.62 | 17.68 | 17.2 | 17.33 | -1.48% | 164,924 | 286,076,320 |
| 2024-04-01 | 17.27 | 17.84 | 17.26 | 17.59 | +1.79% | 257,344 | 453,724,747 |
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：