股票概览
14.62
-3.82%
-0.58
15.29
开盘价
15.3
最高价
14.15
最低价
519,946
成交量
数据更新至: 2024-06-28
技术指标
15.15
MA5 (5日均线)
15.48
MA10 (10日均线)
15.58
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 | 15.29 | 15.3 | 14.15 | 14.62 | -3.82% | 519,946 | 769,274,583 |
| 2024-06-27 | 15.22 | 15.33 | 15.15 | 15.2 | -0.52% | 122,344 | 186,398,941 |
| 2024-06-26 | 15.14 | 15.33 | 15.06 | 15.28 | +0.92% | 160,659 | 244,429,698 |
| 2024-06-25 | 15.53 | 15.58 | 15.05 | 15.14 | -2.39% | 245,788 | 374,927,676 |
| 2024-06-24 | 15.66 | 15.74 | 15.48 | 15.51 | -1.21% | 153,972 | 240,278,265 |
| 2024-06-21 | 15.7 | 15.8 | 15.6 | 15.7 | +0.58% | 145,475 | 228,404,109 |
| 2024-06-20 | 15.75 | 15.82 | 15.57 | 15.61 | -1.01% | 187,216 | 293,423,583 |
| 2024-06-19 | 15.94 | 16 | 15.76 | 15.77 | -1.13% | 125,944 | 199,751,134 |
| 2024-06-18 | 15.91 | 16.12 | 15.91 | 15.95 | -0.13% | 186,778 | 298,913,324 |
| 2024-06-17 | 15.75 | 15.99 | 15.72 | 15.97 | +0.38% | 190,309 | 302,581,596 |
| 2024-06-14 | 15.6 | 16.03 | 15.55 | 15.91 | +2.05% | 353,199 | 559,136,039 |
| 2024-06-13 | 15.55 | 15.7 | 15.46 | 15.59 | +0.45% | 146,912 | 228,814,410 |
| 2024-06-12 | 15.5 | 15.58 | 15.44 | 15.52 | +0.13% | 115,441 | 179,206,312 |
| 2024-06-11 | 15.4 | 15.66 | 15.39 | 15.5 | 0% | 158,819 | 246,634,552 |
| 2024-06-07 | 15.67 | 15.71 | 15.2 | 15.5 | -0.7% | 236,596 | 365,961,773 |
| 2024-06-06 | 15.75 | 15.84 | 15.54 | 15.61 | -0.95% | 209,221 | 328,347,630 |
| 2024-06-05 | 15.9 | 15.91 | 15.73 | 15.76 | -0.76% | 144,057 | 227,596,003 |
| 2024-06-04 | 15.78 | 15.99 | 15.75 | 15.88 | +0.83% | 222,280 | 352,842,385 |
| 2024-06-03 | 15.71 | 15.84 | 15.65 | 15.75 | -0.19% | 179,254 | 282,083,748 |
| 2024-05-31 | 16.04 | 16.05 | 15.77 | 15.78 | -0.69% | 195,213 | 310,022,421 |
| 2024-05-30 | 15.78 | 15.95 | 15.74 | 15.89 | -0.31% | 173,142 | 274,590,088 |
| 2024-05-29 | 15.9 | 16.11 | 15.84 | 15.94 | +0.25% | 165,101 | 263,501,258 |
| 2024-05-28 | 16.07 | 16.23 | 15.88 | 15.9 | -1.61% | 216,741 | 347,642,732 |
| 2024-05-27 | 16 | 16.19 | 15.87 | 16.16 | +1% | 254,931 | 408,684,647 |
| 2024-05-24 | 16.25 | 16.36 | 15.96 | 16 | -2.56% | 388,005 | 626,981,165 |
| 2024-05-23 | 16.73 | 17.05 | 16.42 | 16.42 | -2.44% | 465,004 | 775,543,702 |
| 2024-05-22 | 16.52 | 17.05 | 16.47 | 16.83 | +1.69% | 596,102 | 1,006,324,366 |
| 2024-05-21 | 16.53 | 16.71 | 16.48 | 16.55 | -0.96% | 281,053 | 465,655,201 |
| 2024-05-20 | 16.22 | 17.18 | 16.22 | 16.71 | +2.7% | 712,209 | 1,200,548,409 |
| 2024-05-17 | 16.05 | 16.28 | 15.95 | 16.27 | +1.31% | 250,213 | 404,079,380 |
| 2024-05-16 | 16.2 | 16.29 | 16.04 | 16.06 | -0.8% | 269,656 | 435,442,476 |
| 2024-05-15 | 16.71 | 16.78 | 16.16 | 16.19 | -3.29% | 453,558 | 742,133,897 |
| 2024-05-14 | 16.78 | 16.79 | 16.58 | 16.74 | -0.24% | 294,280 | 490,744,070 |
| 2024-05-13 | 16.47 | 16.91 | 16.33 | 16.78 | +1.51% | 446,696 | 745,658,726 |
| 2024-05-10 | 16.49 | 16.6 | 16.38 | 16.53 | +0.49% | 241,500 | 398,469,472 |
| 2024-05-09 | 16.32 | 16.55 | 16.3 | 16.45 | +0.49% | 194,557 | 320,120,579 |
| 2024-05-08 | 16.54 | 16.6 | 16.33 | 16.37 | -1.39% | 210,601 | 346,031,102 |
| 2024-05-07 | 16.59 | 16.73 | 16.51 | 16.6 | -0.36% | 243,220 | 403,652,136 |
| 2024-05-06 | 16.75 | 16.87 | 16.54 | 16.66 | +0.6% | 408,728 | 682,076,838 |
| 2024-04-30 | 16.6 | 16.79 | 16.47 | 16.56 | -0.36% | 422,763 | 702,695,033 |
| 2024-04-29 | 16.5 | 16.85 | 16.38 | 16.62 | +0.54% | 714,607 | 1,187,458,729 |
| 2024-04-26 | 16 | 16.67 | 15.75 | 16.53 | +6.23% | 832,955 | 1,348,286,829 |
| 2024-04-25 | 15.61 | 15.67 | 15.44 | 15.56 | -0.77% | 165,214 | 257,096,020 |
| 2024-04-24 | 15.6 | 15.73 | 15.55 | 15.68 | +0.45% | 195,633 | 305,913,390 |
| 2024-04-23 | 15.51 | 15.69 | 15.51 | 15.61 | +0.71% | 186,606 | 291,250,696 |
| 2024-04-22 | 15.59 | 15.91 | 15.45 | 15.5 | -1.15% | 255,151 | 399,978,571 |
| 2024-04-19 | 15.66 | 15.83 | 15.63 | 15.68 | -0.57% | 233,559 | 367,211,860 |
| 2024-04-18 | 15.59 | 16.06 | 15.59 | 15.77 | +0.51% | 396,119 | 628,047,226 |
| 2024-04-17 | 15.38 | 15.69 | 15.2 | 15.69 | +1.62% | 287,442 | 446,552,209 |
| 2024-04-16 | 15.65 | 15.82 | 15.4 | 15.44 | -1.47% | 363,688 | 568,346,976 |
| 2024-04-15 | 15.24 | 15.96 | 15.22 | 15.67 | +3.23% | 488,775 | 763,909,603 |
| 2024-04-12 | 15.41 | 15.5 | 15.15 | 15.18 | -1.62% | 197,256 | 301,841,262 |
| 2024-04-11 | 15.38 | 15.6 | 15.32 | 15.43 | +0.06% | 167,972 | 260,321,691 |
| 2024-04-10 | 15.78 | 15.79 | 15.35 | 15.42 | -2.1% | 276,318 | 428,635,978 |
| 2024-04-09 | 15.85 | 15.9 | 15.65 | 15.75 | -0.38% | 185,872 | 292,741,415 |
| 2024-04-08 | 16.02 | 16.08 | 15.61 | 15.81 | -2.77% | 308,956 | 491,050,378 |
| 2024-04-03 | 16.37 | 16.45 | 16.18 | 16.26 | -0.73% | 213,487 | 347,398,216 |
| 2024-04-02 | 16.55 | 16.56 | 16.31 | 16.38 | -0.85% | 233,025 | 382,483,689 |
| 2024-04-01 | 16.54 | 16.63 | 16.38 | 16.52 | +1.04% | 297,217 | 489,724,316 |
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：