股票概览
14.8
+2.64%
+0.38
14.33
开盘价
14.98
最高价
14.33
最低价
139,752
成交量
数据更新至: 2024-06-28
技术指标
14.87
MA5 (5日均线)
15.20
MA10 (10日均线)
15.60
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 | 14.33 | 14.98 | 14.33 | 14.8 | +2.64% | 139,752 | 206,988,821 |
| 2024-06-27 | 14.6 | 14.68 | 14.34 | 14.42 | -0.89% | 149,371 | 216,085,984 |
| 2024-06-26 | 14.54 | 14.9 | 14.25 | 14.55 | -5.03% | 187,908 | 272,291,632 |
| 2024-06-25 | 15.32 | 15.62 | 15.23 | 15.32 | +0.26% | 163,088 | 251,333,226 |
| 2024-06-24 | 15.32 | 15.41 | 15.16 | 15.28 | -0.39% | 153,783 | 235,273,155 |
| 2024-06-21 | 15.3 | 15.47 | 15.25 | 15.34 | +0.2% | 100,288 | 154,151,155 |
| 2024-06-20 | 15.56 | 15.7 | 15.25 | 15.31 | -1.61% | 99,866 | 153,813,637 |
| 2024-06-19 | 15.85 | 15.85 | 15.53 | 15.56 | -1.33% | 89,139 | 139,731,144 |
| 2024-06-18 | 15.75 | 15.91 | 15.59 | 15.77 | +0.64% | 105,057 | 165,350,845 |
| 2024-06-17 | 15.98 | 16.26 | 15.62 | 15.67 | -1.57% | 116,492 | 184,680,648 |
| 2024-06-14 | 15.92 | 15.97 | 15.73 | 15.92 | -0.25% | 117,981 | 187,249,758 |
| 2024-06-13 | 16.07 | 16.08 | 15.8 | 15.96 | -0.68% | 131,104 | 208,764,995 |
| 2024-06-12 | 15.69 | 16.15 | 15.68 | 16.07 | +2.49% | 147,215 | 235,336,289 |
| 2024-06-11 | 16 | 16.03 | 15.54 | 15.68 | -2.12% | 150,982 | 237,054,125 |
| 2024-06-07 | 15.84 | 16.07 | 15.76 | 16.02 | +1.01% | 144,266 | 229,688,076 |
| 2024-06-06 | 15.84 | 16.13 | 15.79 | 15.86 | -0.19% | 162,108 | 258,258,445 |
| 2024-06-05 | 16.11 | 16.25 | 15.81 | 15.89 | -1.06% | 177,660 | 283,515,788 |
| 2024-06-04 | 16.1 | 16.38 | 15.98 | 16.06 | -1.35% | 284,776 | 457,613,868 |
| 2024-06-03 | 16.19 | 16.55 | 16 | 16.28 | -0.06% | 217,621 | 354,707,980 |
| 2024-05-31 | 16.54 | 16.69 | 16.25 | 16.29 | -1.03% | 113,562 | 186,481,621 |
| 2024-05-30 | 16.54 | 16.75 | 16.38 | 16.46 | -0.84% | 114,168 | 188,990,882 |
| 2024-05-29 | 16.57 | 16.76 | 16.47 | 16.6 | -0.18% | 117,037 | 194,389,926 |
| 2024-05-28 | 16.75 | 16.75 | 16.38 | 16.63 | -0.06% | 139,597 | 231,478,021 |
| 2024-05-27 | 16.76 | 16.87 | 16.56 | 16.64 | -0.42% | 224,840 | 374,646,670 |
| 2024-05-24 | 16.58 | 16.97 | 16.57 | 16.71 | +0.91% | 101,044 | 170,098,018 |
| 2024-05-23 | 16.75 | 16.83 | 16.48 | 16.56 | -1.43% | 101,337 | 168,621,569 |
| 2024-05-22 | 16.75 | 17.15 | 16.68 | 16.8 | +0.24% | 149,952 | 254,476,032 |
| 2024-05-21 | 16.92 | 17.1 | 16.69 | 16.76 | -1.53% | 123,426 | 208,127,755 |
| 2024-05-20 | 16.73 | 17.08 | 16.65 | 17.02 | +2.1% | 173,347 | 293,034,739 |
| 2024-05-17 | 16.71 | 16.81 | 16.4 | 16.67 | -0.06% | 167,568 | 277,730,992 |
| 2024-05-16 | 16.78 | 16.98 | 16.58 | 16.68 | -0.3% | 204,450 | 343,172,854 |
| 2024-05-15 | 17.2 | 17.56 | 16.69 | 16.73 | -5.37% | 340,428 | 575,654,914 |
| 2024-05-14 | 17.79 | 18.04 | 17.58 | 17.68 | -1.12% | 161,298 | 287,087,473 |
| 2024-05-13 | 17.82 | 17.98 | 17.56 | 17.88 | -0.72% | 189,343 | 336,885,633 |
| 2024-05-10 | 17.52 | 18.08 | 17.46 | 18.01 | +2.62% | 172,875 | 307,477,826 |
| 2024-05-09 | 17.2 | 17.56 | 17.15 | 17.55 | +2.03% | 131,056 | 228,319,991 |
| 2024-05-08 | 17.77 | 17.78 | 17.17 | 17.2 | -3.04% | 174,427 | 302,814,839 |
| 2024-05-07 | 17.41 | 18.1 | 17.25 | 17.74 | +0.97% | 266,638 | 474,418,336 |
| 2024-05-06 | 17.51 | 17.69 | 17.02 | 17.57 | +0.69% | 274,229 | 476,823,099 |
| 2024-04-30 | 17.43 | 17.94 | 17.28 | 17.45 | +0.06% | 246,998 | 435,485,218 |
| 2024-04-29 | 17.18 | 17.55 | 16.76 | 17.44 | +6.8% | 363,345 | 623,813,598 |
| 2024-04-26 | 16.38 | 16.61 | 16.25 | 16.33 | -0.18% | 170,086 | 279,229,117 |
| 2024-04-25 | 16.48 | 16.68 | 16.27 | 16.36 | -1.51% | 108,644 | 178,161,772 |
| 2024-04-24 | 16.23 | 16.63 | 16.19 | 16.61 | +2.34% | 152,957 | 251,639,130 |
| 2024-04-23 | 16.9 | 16.93 | 16.13 | 16.23 | -4.13% | 249,198 | 408,621,131 |
| 2024-04-22 | 17.31 | 17.47 | 16.82 | 16.93 | -1.8% | 214,217 | 363,648,675 |
| 2024-04-19 | 16.97 | 17.3 | 16.8 | 17.24 | +1.83% | 171,187 | 292,841,227 |
| 2024-04-18 | 16.8 | 17.28 | 16.79 | 16.93 | +0.95% | 227,191 | 387,655,691 |
| 2024-04-17 | 16.37 | 16.84 | 16.2 | 16.77 | +3.26% | 174,634 | 287,654,938 |
| 2024-04-16 | 16.7 | 17.04 | 16.17 | 16.24 | -2.7% | 275,515 | 457,451,693 |
| 2024-04-15 | 16.3 | 16.79 | 16.17 | 16.69 | +2.9% | 217,596 | 359,976,206 |
| 2024-04-12 | 15.89 | 16.43 | 15.74 | 16.22 | +2.66% | 210,380 | 340,493,657 |
| 2024-04-11 | 15.48 | 16.04 | 15.38 | 15.8 | +1.8% | 145,706 | 230,010,413 |
| 2024-04-10 | 15.49 | 15.56 | 15.35 | 15.52 | +0.78% | 117,340 | 181,349,308 |
| 2024-04-09 | 15.73 | 15.82 | 15.33 | 15.4 | -2.1% | 154,354 | 238,989,414 |
| 2024-04-08 | 15.72 | 16.09 | 15.62 | 15.73 | 0% | 202,933 | 320,298,092 |
| 2024-04-03 | 15.54 | 15.77 | 15.52 | 15.73 | +1.75% | 198,764 | 311,260,443 |
| 2024-04-02 | 15.43 | 15.84 | 15.31 | 15.46 | +0.45% | 192,989 | 299,407,584 |
| 2024-04-01 | 14.91 | 15.49 | 14.88 | 15.39 | +2.94% | 249,386 | 380,987,015 |
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：