股票概览
15.19
+0.6%
+0.09
15.14
开盘价
15.4
最高价
14.99
最低价
196,199
成交量
数据更新至: 2024-06-28
技术指标
14.96
MA5 (5日均线)
14.96
MA10 (10日均线)
15.18
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 | 15.14 | 15.4 | 14.99 | 15.19 | +0.6% | 196,199 | 298,631,799 |
| 2024-06-27 | 14.82 | 15.26 | 14.78 | 15.1 | +1.89% | 229,671 | 345,653,850 |
| 2024-06-26 | 14.82 | 14.96 | 14.77 | 14.82 | -0.4% | 121,524 | 180,339,111 |
| 2024-06-25 | 14.8 | 14.98 | 14.79 | 14.88 | +0.61% | 128,272 | 191,066,752 |
| 2024-06-24 | 14.97 | 14.97 | 14.73 | 14.79 | -1.14% | 171,370 | 254,073,143 |
| 2024-06-21 | 14.95 | 15.07 | 14.89 | 14.96 | +0.13% | 111,268 | 166,528,175 |
| 2024-06-20 | 15.07 | 15.13 | 14.94 | 14.94 | -0.73% | 134,127 | 201,217,020 |
| 2024-06-19 | 14.94 | 15.16 | 14.92 | 15.05 | +0.87% | 141,176 | 212,394,687 |
| 2024-06-18 | 14.95 | 15.07 | 14.82 | 14.92 | -0.27% | 139,426 | 208,396,152 |
| 2024-06-17 | 15.35 | 15.39 | 14.81 | 14.96 | -2.86% | 301,845 | 453,063,720 |
| 2024-06-14 | 15.01 | 15.48 | 14.9 | 15.4 | +2.53% | 215,809 | 329,187,453 |
| 2024-06-13 | 15.18 | 15.28 | 14.96 | 15.02 | -1.12% | 133,517 | 201,599,814 |
| 2024-06-12 | 15.13 | 15.23 | 14.9 | 15.19 | +0.4% | 202,787 | 305,188,165 |
| 2024-06-11 | 15.47 | 15.5 | 15.1 | 15.13 | -2.2% | 194,585 | 296,012,923 |
| 2024-06-07 | 15.42 | 15.5 | 15.36 | 15.47 | +0.65% | 137,809 | 212,683,504 |
| 2024-06-06 | 15.38 | 15.5 | 15.3 | 15.37 | 0% | 124,757 | 192,129,713 |
| 2024-06-05 | 15.66 | 15.68 | 15.32 | 15.37 | -1.85% | 244,104 | 377,061,987 |
| 2024-06-04 | 15.53 | 15.69 | 15.42 | 15.66 | +1.16% | 213,056 | 332,217,729 |
| 2024-06-03 | 15.79 | 15.85 | 15.33 | 15.48 | -2.03% | 300,294 | 465,872,487 |
| 2024-05-31 | 15.72 | 15.87 | 15.67 | 15.8 | +0.51% | 157,641 | 249,127,308 |
| 2024-05-30 | 15.9 | 15.99 | 15.62 | 15.72 | -1.19% | 168,886 | 266,948,066 |
| 2024-05-29 | 15.92 | 16.1 | 15.83 | 15.91 | -0.13% | 181,059 | 288,887,167 |
| 2024-05-28 | 15.99 | 16.07 | 15.81 | 15.93 | -0.13% | 144,712 | 230,436,781 |
| 2024-05-27 | 15.75 | 15.98 | 15.7 | 15.95 | +1.46% | 168,328 | 267,140,170 |
| 2024-05-24 | 15.79 | 15.97 | 15.69 | 15.72 | -0.76% | 156,854 | 248,077,960 |
| 2024-05-23 | 15.85 | 15.99 | 15.76 | 15.84 | -0.56% | 147,782 | 234,635,692 |
| 2024-05-22 | 16.04 | 16.17 | 15.87 | 15.93 | -0.81% | 284,195 | 455,319,096 |
| 2024-05-21 | 15.78 | 16.12 | 15.7 | 16.06 | +1.65% | 249,546 | 397,853,717 |
| 2024-05-20 | 15.96 | 16.09 | 15.67 | 15.8 | -1.43% | 382,888 | 606,005,029 |
| 2024-05-17 | 16.15 | 16.2 | 15.8 | 16.03 | -0.8% | 339,749 | 541,505,498 |
| 2024-05-16 | 16.15 | 16.24 | 15.89 | 16.16 | +0.5% | 356,000 | 571,167,347 |
| 2024-05-15 | 15.76 | 16.18 | 15.75 | 16.08 | +2.03% | 302,590 | 484,010,010 |
| 2024-05-14 | 15.79 | 15.87 | 15.6 | 15.76 | -0.06% | 224,380 | 353,405,651 |
| 2024-05-13 | 15.35 | 15.79 | 15.28 | 15.77 | +2.74% | 295,916 | 460,223,667 |
| 2024-05-10 | 15.15 | 15.44 | 15.12 | 15.35 | +1.32% | 280,382 | 429,697,954 |
| 2024-05-09 | 14.95 | 15.18 | 14.95 | 15.15 | +1.41% | 224,352 | 338,821,833 |
| 2024-05-08 | 14.73 | 14.98 | 14.65 | 14.94 | +1.49% | 276,716 | 412,078,089 |
| 2024-05-07 | 14.79 | 14.8 | 14.59 | 14.72 | -0.47% | 246,594 | 361,941,133 |
| 2024-05-06 | 14.92 | 15.05 | 14.77 | 14.79 | -0.07% | 393,945 | 585,085,576 |
| 2024-04-30 | 14.56 | 15.03 | 14.52 | 14.8 | +1.58% | 479,115 | 708,993,138 |
| 2024-04-29 | 14.49 | 14.78 | 14.42 | 14.57 | +1.04% | 559,445 | 820,016,805 |
| 2024-04-26 | 14.72 | 14.96 | 14.32 | 14.42 | -2.63% | 543,515 | 793,464,945 |
| 2024-04-25 | 14.18 | 14.9 | 14.16 | 14.81 | +4% | 593,652 | 864,602,425 |
| 2024-04-24 | 14.5 | 14.54 | 13.92 | 14.24 | -1.79% | 386,646 | 547,093,884 |
| 2024-04-23 | 14.46 | 14.7 | 14.42 | 14.5 | +0.83% | 256,618 | 373,616,794 |
| 2024-04-22 | 14.27 | 14.49 | 14.26 | 14.38 | +1.27% | 191,867 | 275,654,241 |
| 2024-04-19 | 14.19 | 14.32 | 14.13 | 14.2 | -0.14% | 125,968 | 179,278,973 |
| 2024-04-18 | 14.07 | 14.45 | 14.04 | 14.22 | +1.07% | 253,732 | 361,323,480 |
| 2024-04-17 | 13.9 | 14.07 | 13.8 | 14.07 | +1.44% | 178,993 | 249,331,776 |
| 2024-04-16 | 13.92 | 14.01 | 13.75 | 13.87 | -0.29% | 181,803 | 252,634,322 |
| 2024-04-15 | 13.82 | 13.94 | 13.7 | 13.91 | +1.31% | 152,645 | 211,716,541 |
| 2024-04-12 | 13.72 | 13.93 | 13.71 | 13.73 | -0.58% | 106,404 | 146,778,300 |
| 2024-04-11 | 13.66 | 13.9 | 13.56 | 13.81 | +0.73% | 171,482 | 236,092,705 |
| 2024-04-10 | 13.78 | 13.96 | 13.67 | 13.71 | -0.51% | 169,524 | 234,270,876 |
| 2024-04-09 | 13.81 | 14 | 13.76 | 13.78 | -0.36% | 135,946 | 188,397,487 |
| 2024-04-08 | 13.73 | 13.88 | 13.65 | 13.83 | +0.51% | 157,831 | 217,898,331 |
| 2024-04-03 | 13.83 | 13.88 | 13.6 | 13.76 | -0.51% | 116,460 | 160,013,917 |
| 2024-04-02 | 13.73 | 13.9 | 13.7 | 13.83 | +0.8% | 137,674 | 190,546,981 |
| 2024-04-01 | 13.64 | 13.73 | 13.56 | 13.72 | +0.88% | 132,394 | 180,752,924 |
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：