股票概览
15.59
+0.91%
+0.14
15.36
开盘价
15.76
最高价
15.29
最低价
115,268
成交量
数据更新至: 2024-06-28
技术指标
15.56
MA5 (5日均线)
15.26
MA10 (10日均线)
14.75
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 | 15.36 | 15.76 | 15.29 | 15.59 | +0.91% | 115,268 | 179,093,169 |
| 2024-06-27 | 15.76 | 15.81 | 15.31 | 15.45 | -1.97% | 108,612 | 167,842,502 |
| 2024-06-26 | 15.72 | 15.92 | 15.55 | 15.76 | -0.38% | 112,350 | 176,253,951 |
| 2024-06-25 | 15.15 | 16.1 | 15.11 | 15.82 | +4.08% | 237,074 | 373,107,859 |
| 2024-06-24 | 15.19 | 15.53 | 15.08 | 15.2 | +0.07% | 140,575 | 214,690,589 |
| 2024-06-21 | 14.79 | 15.32 | 14.71 | 15.19 | +2.15% | 137,886 | 209,442,536 |
| 2024-06-20 | 15.1 | 15.29 | 14.8 | 14.87 | -1.46% | 96,096 | 143,783,332 |
| 2024-06-19 | 15.09 | 15.33 | 15.02 | 15.09 | +0.47% | 163,394 | 247,917,985 |
| 2024-06-18 | 14.69 | 15.14 | 14.57 | 15.02 | +2.67% | 155,798 | 233,143,191 |
| 2024-06-17 | 14.75 | 14.9 | 14.43 | 14.63 | -0.2% | 121,454 | 178,193,435 |
| 2024-06-14 | 14.09 | 14.79 | 14 | 14.66 | +3.53% | 181,423 | 262,088,069 |
| 2024-06-13 | 14.42 | 14.55 | 14.08 | 14.16 | -1.73% | 85,599 | 122,251,471 |
| 2024-06-12 | 13.71 | 14.49 | 13.64 | 14.41 | +4.88% | 149,541 | 212,247,352 |
| 2024-06-11 | 13.94 | 14 | 13.66 | 13.74 | -2.07% | 89,854 | 123,676,223 |
| 2024-06-07 | 14.2 | 14.28 | 13.88 | 14.03 | -1.13% | 109,167 | 152,975,820 |
| 2024-06-06 | 14.13 | 14.38 | 14.12 | 14.19 | +0.21% | 97,075 | 138,117,157 |
| 2024-06-05 | 14.4 | 14.45 | 14.13 | 14.16 | -1.67% | 82,753 | 117,719,279 |
| 2024-06-04 | 14.07 | 14.51 | 14.02 | 14.4 | +1.48% | 136,138 | 194,749,504 |
| 2024-06-03 | 14.16 | 14.35 | 13.9 | 14.19 | -1.73% | 182,669 | 258,045,424 |
| 2024-05-31 | 14.17 | 14.94 | 14.12 | 14.44 | +2.34% | 173,742 | 251,997,223 |
| 2024-05-30 | 14.17 | 14.43 | 14.01 | 14.11 | -2.08% | 103,837 | 147,264,427 |
| 2024-05-29 | 14.3 | 14.68 | 14.23 | 14.41 | +0.07% | 104,292 | 150,620,816 |
| 2024-05-28 | 14.8 | 14.95 | 14.34 | 14.4 | -3.23% | 205,847 | 300,429,663 |
| 2024-05-27 | 15.15 | 15.42 | 14.7 | 14.88 | -2.94% | 196,922 | 294,281,523 |
| 2024-05-24 | 15.22 | 15.58 | 15.05 | 15.33 | -0.52% | 215,482 | 330,418,177 |
| 2024-05-23 | 14.75 | 15.5 | 14.73 | 15.41 | +4.62% | 358,288 | 547,428,014 |
| 2024-05-22 | 14.88 | 14.93 | 14.49 | 14.73 | -0.54% | 155,976 | 228,743,902 |
| 2024-05-21 | 15.06 | 15.1 | 14.71 | 14.81 | -1.53% | 158,815 | 235,908,941 |
| 2024-05-20 | 15.24 | 15.49 | 14.91 | 15.04 | -1.44% | 224,341 | 339,227,284 |
| 2024-05-17 | 14.95 | 15.34 | 14.9 | 15.26 | +2.28% | 151,685 | 229,663,555 |
| 2024-05-16 | 15.02 | 15.27 | 14.81 | 14.92 | -0.67% | 136,016 | 203,916,505 |
| 2024-05-15 | 15.05 | 15.44 | 14.71 | 15.02 | +0.47% | 148,536 | 223,651,605 |
| 2024-05-14 | 14.9 | 15.28 | 14.8 | 14.95 | +0.13% | 170,372 | 256,443,909 |
| 2024-05-13 | 15.18 | 15.21 | 14.61 | 14.93 | -4.05% | 308,962 | 460,464,206 |
| 2024-05-10 | 15 | 16.29 | 14.55 | 15.56 | +3.73% | 515,339 | 793,300,085 |
| 2024-05-09 | 15.12 | 15.37 | 14.89 | 15 | -0.79% | 211,722 | 320,327,456 |
| 2024-05-08 | 15.44 | 15.48 | 15.02 | 15.12 | -1.24% | 182,942 | 277,765,570 |
| 2024-05-07 | 15.95 | 16.03 | 15.21 | 15.31 | -2.61% | 362,689 | 559,835,524 |
| 2024-05-06 | 14.7 | 15.72 | 14.7 | 15.72 | +10.01% | 270,194 | 417,579,267 |
| 2024-04-30 | 13.97 | 14.46 | 13.97 | 14.29 | +2.58% | 149,019 | 212,865,183 |
| 2024-04-29 | 13.75 | 13.95 | 13.65 | 13.93 | +0.72% | 131,586 | 181,802,279 |
| 2024-04-26 | 13.82 | 14.11 | 13.41 | 13.83 | +0.07% | 155,343 | 213,467,234 |
| 2024-04-25 | 13.72 | 13.92 | 13.63 | 13.82 | +0.58% | 82,852 | 114,372,852 |
| 2024-04-24 | 13.5 | 13.79 | 13.41 | 13.74 | +0.29% | 82,142 | 111,910,626 |
| 2024-04-23 | 14.1 | 14.15 | 13.61 | 13.7 | -2.63% | 96,224 | 132,507,787 |
| 2024-04-22 | 14.67 | 14.74 | 13.98 | 14.07 | -3.89% | 148,279 | 210,625,093 |
| 2024-04-19 | 14.35 | 14.83 | 14.28 | 14.64 | +1.53% | 124,098 | 181,225,090 |
| 2024-04-18 | 14.32 | 14.77 | 14.25 | 14.42 | -0.21% | 142,015 | 205,335,390 |
| 2024-04-17 | 14.7 | 14.85 | 14.2 | 14.45 | -1.9% | 217,525 | 313,723,206 |
| 2024-04-16 | 15.16 | 15.36 | 14.68 | 14.73 | -2.84% | 106,799 | 160,186,767 |
| 2024-04-15 | 14.8 | 15.37 | 14.52 | 15.16 | +3.34% | 132,083 | 199,078,894 |
| 2024-04-12 | 14.65 | 14.92 | 14.6 | 14.67 | -0.68% | 83,028 | 122,650,535 |
| 2024-04-11 | 14.64 | 15.06 | 14.5 | 14.77 | -0.47% | 69,606 | 103,021,431 |
| 2024-04-10 | 14.61 | 15 | 14.58 | 14.84 | +1.78% | 88,889 | 131,365,717 |
| 2024-04-09 | 14.88 | 15.02 | 14.51 | 14.58 | -3.12% | 107,520 | 157,976,880 |
| 2024-04-08 | 15.08 | 15.46 | 14.97 | 15.05 | +0.13% | 138,209 | 210,645,253 |
| 2024-04-03 | 15.02 | 15.15 | 14.87 | 15.03 | +1.35% | 84,836 | 127,190,099 |
| 2024-04-02 | 14.96 | 15.07 | 14.73 | 14.83 | -0.07% | 104,232 | 154,794,232 |
| 2024-04-01 | 14.59 | 14.88 | 14.46 | 14.84 | +1.37% | 145,165 | 213,549,954 |
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：