股票概览
15.49
+3.13%
+0.47
15
开盘价
15.63
最高价
14.95
最低价
1,426,024
成交量
数据更新至: 2024-06-28
技术指标
15.43
MA5 (5日均线)
15.54
MA10 (10日均线)
15.73
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 | 15.63 | 14.95 | 15.49 | +3.13% | 1,426,024 | 2,196,459,565 |
| 2024-06-27 | 15.49 | 15.69 | 14.9 | 15.02 | -3.03% | 1,501,554 | 2,278,937,714 |
| 2024-06-26 | 15.4 | 15.55 | 15.14 | 15.49 | -0.19% | 1,358,989 | 2,081,021,706 |
| 2024-06-25 | 15.51 | 15.82 | 15.41 | 15.52 | -0.7% | 1,200,163 | 1,875,729,293 |
| 2024-06-24 | 15.9 | 15.99 | 15.6 | 15.63 | -2.62% | 1,410,040 | 2,223,610,609 |
| 2024-06-21 | 16.06 | 16.18 | 15.55 | 16.05 | +0.12% | 2,001,117 | 3,167,510,143 |
| 2024-06-20 | 15.57 | 16.19 | 15.55 | 16.03 | +2.89% | 2,038,045 | 3,251,877,152 |
| 2024-06-19 | 15.56 | 15.8 | 15.45 | 15.58 | +0.06% | 1,387,517 | 2,164,286,133 |
| 2024-06-18 | 15.16 | 15.7 | 15.02 | 15.57 | +3.66% | 2,134,602 | 3,291,562,443 |
| 2024-06-17 | 15.1 | 15.19 | 14.63 | 15.02 | -1.25% | 1,920,680 | 2,857,655,933 |
| 2024-06-14 | 15.27 | 15.48 | 15.13 | 15.21 | +1.26% | 1,962,188 | 2,997,523,909 |
| 2024-06-13 | 15.09 | 15.3 | 14.73 | 15.02 | -1.57% | 2,390,075 | 3,586,538,197 |
| 2024-06-12 | 15.13 | 15.41 | 14.43 | 15.26 | -1.29% | 4,859,604 | 7,230,146,935 |
| 2024-06-11 | 17.23 | 17.32 | 15.46 | 15.46 | -10.01% | 4,066,357 | 6,468,562,138 |
| 2024-06-07 | 16.99 | 17.25 | 16.68 | 17.18 | +1.96% | 1,971,850 | 3,351,983,006 |
| 2024-06-06 | 16.99 | 17.58 | 16.7 | 16.85 | +1.63% | 3,282,278 | 5,623,736,038 |
| 2024-06-05 | 16.55 | 16.86 | 16.46 | 16.58 | 0% | 1,766,046 | 2,938,957,507 |
| 2024-06-04 | 15.9 | 16.69 | 15.89 | 16.58 | +3.24% | 2,653,976 | 4,313,858,216 |
| 2024-06-03 | 15.44 | 16.19 | 15.41 | 16.06 | +6.78% | 2,607,220 | 4,141,004,062 |
| 2024-05-31 | 15.08 | 15.4 | 15 | 15.04 | 0% | 1,367,007 | 2,072,046,850 |
| 2024-05-30 | 15.5 | 15.56 | 14.96 | 15.04 | -3.65% | 1,784,888 | 2,709,169,933 |
| 2024-05-29 | 15.5 | 15.68 | 15.23 | 15.61 | +0.52% | 1,567,871 | 2,431,970,560 |
| 2024-05-28 | 15.07 | 15.87 | 15 | 15.53 | +3.26% | 2,772,847 | 4,276,978,042 |
| 2024-05-27 | 14.42 | 15.2 | 14.41 | 15.04 | +6.36% | 2,487,688 | 3,715,342,089 |
| 2024-05-24 | 14.13 | 14.28 | 13.98 | 14.14 | +0.07% | 896,788 | 1,268,655,650 |
| 2024-05-23 | 14 | 14.23 | 13.97 | 14.13 | +0.93% | 1,192,438 | 1,682,545,915 |
| 2024-05-22 | 14.27 | 14.32 | 13.98 | 14 | -1.82% | 1,335,741 | 1,884,009,299 |
| 2024-05-21 | 14.46 | 14.53 | 14.22 | 14.26 | -0.97% | 1,130,601 | 1,621,311,161 |
| 2024-05-20 | 14.16 | 14.42 | 14.16 | 14.4 | +2.42% | 1,621,616 | 2,321,048,878 |
| 2024-05-17 | 14.18 | 14.33 | 13.67 | 14.06 | -0.28% | 2,493,432 | 3,480,543,313 |
| 2024-05-16 | 14.5 | 14.64 | 14.06 | 14.1 | -1.26% | 2,275,042 | 3,251,100,088 |
| 2024-05-15 | 13.98 | 14.54 | 13.96 | 14.28 | +2.29% | 2,107,244 | 3,000,927,451 |
| 2024-05-14 | 14.09 | 14.21 | 13.81 | 13.96 | -0.78% | 2,112,195 | 2,950,159,480 |
| 2024-05-13 | 13.66 | 14.12 | 13.61 | 14.07 | +5.39% | 2,926,700 | 4,067,255,228 |
| 2024-05-10 | 13.39 | 13.57 | 13.2 | 13.35 | +0.15% | 2,484,905 | 3,318,943,636 |
| 2024-05-09 | 12.32 | 13.43 | 12.32 | 13.33 | +9.17% | 3,205,941 | 4,160,603,816 |
| 2024-05-08 | 12.1 | 12.28 | 12.08 | 12.21 | +1.16% | 1,150,671 | 1,402,062,078 |
| 2024-05-07 | 12.02 | 12.16 | 11.96 | 12.07 | +0.42% | 1,058,864 | 1,278,632,698 |
| 2024-05-06 | 12 | 12.06 | 11.79 | 12.02 | +2.12% | 1,418,191 | 1,692,509,330 |
| 2024-04-30 | 11.35 | 11.96 | 11.35 | 11.77 | +3.88% | 2,264,944 | 2,653,694,418 |
| 2024-04-29 | 11.39 | 11.68 | 11.29 | 11.33 | 0% | 1,487,873 | 1,702,420,240 |
| 2024-04-26 | 11.33 | 11.48 | 11.23 | 11.33 | 0% | 1,008,725 | 1,144,690,383 |
| 2024-04-25 | 11.15 | 11.37 | 11.12 | 11.33 | +1.61% | 1,035,293 | 1,167,727,200 |
| 2024-04-24 | 10.97 | 11.16 | 10.94 | 11.15 | +1.64% | 822,813 | 910,179,081 |
| 2024-04-23 | 11.04 | 11.12 | 10.88 | 10.97 | -0.63% | 975,874 | 1,071,662,035 |
| 2024-04-22 | 11.01 | 11.22 | 10.95 | 11.04 | +0.55% | 1,452,929 | 1,613,452,169 |
| 2024-04-19 | 10.85 | 11.29 | 10.82 | 10.98 | +1.2% | 1,943,311 | 2,150,504,461 |
| 2024-04-18 | 10.8 | 10.93 | 10.78 | 10.85 | -0.18% | 936,409 | 1,015,603,044 |
| 2024-04-17 | 10.67 | 10.88 | 10.57 | 10.87 | +1.4% | 1,007,583 | 1,085,508,071 |
| 2024-04-16 | 10.83 | 10.91 | 10.68 | 10.72 | -0.83% | 1,118,393 | 1,208,245,681 |
| 2024-04-15 | 10.64 | 10.84 | 10.51 | 10.81 | +1.69% | 1,187,532 | 1,273,567,512 |
| 2024-04-12 | 10.63 | 10.75 | 10.6 | 10.63 | +0.47% | 775,685 | 828,402,937 |
| 2024-04-11 | 10.49 | 10.63 | 10.46 | 10.58 | +0.28% | 602,773 | 636,880,993 |
| 2024-04-10 | 10.56 | 10.6 | 10.49 | 10.55 | +0.19% | 492,322 | 519,384,194 |
| 2024-04-09 | 10.64 | 10.65 | 10.5 | 10.53 | -1.03% | 547,130 | 577,211,551 |
| 2024-04-08 | 10.58 | 10.72 | 10.45 | 10.64 | +0.57% | 774,267 | 822,950,052 |
| 2024-04-03 | 10.64 | 10.74 | 10.52 | 10.58 | +0.09% | 894,687 | 947,832,090 |
| 2024-04-02 | 10.45 | 10.58 | 10.4 | 10.57 | +1.73% | 839,739 | 882,017,729 |
| 2024-04-01 | 10.36 | 10.48 | 10.33 | 10.39 | +0.39% | 578,628 | 601,446,311 |
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：