股票概览
15.08
+1.62%
+0.24
14.84
开盘价
15.36
最高价
14.79
最低价
9,068
成交量
数据更新至: 2024-06-28
技术指标
14.79
MA5 (5日均线)
15.12
MA10 (10日均线)
15.05
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 | 14.84 | 15.36 | 14.79 | 15.08 | +1.62% | 9,068 | 13,731,372 |
| 2024-06-27 | 15.38 | 15.47 | 14.78 | 14.84 | -3.51% | 11,972 | 18,066,394 |
| 2024-06-26 | 14.34 | 15.39 | 14.06 | 15.38 | +8.01% | 17,188 | 25,450,814 |
| 2024-06-25 | 14.31 | 14.87 | 14.14 | 14.24 | -1.25% | 13,305 | 19,288,395 |
| 2024-06-24 | 15.32 | 15.48 | 14.2 | 14.42 | -7.09% | 18,859 | 28,019,019 |
| 2024-06-21 | 15.73 | 15.97 | 15.13 | 15.52 | -4.55% | 24,574 | 38,154,924 |
| 2024-06-20 | 15.7 | 17.92 | 15.52 | 16.26 | +7.11% | 41,310 | 68,033,016 |
| 2024-06-19 | 15.33 | 15.53 | 15.12 | 15.18 | -0.59% | 8,231 | 12,565,617 |
| 2024-06-18 | 14.86 | 15.33 | 14.82 | 15.27 | +1.87% | 12,255 | 18,609,725 |
| 2024-06-17 | 14.88 | 15.16 | 14.64 | 14.99 | -1.25% | 13,094 | 19,571,594 |
| 2024-06-14 | 15.52 | 16.26 | 14.98 | 15.18 | -3.44% | 22,816 | 35,330,151 |
| 2024-06-13 | 14.94 | 15.88 | 14.51 | 15.72 | +5.22% | 12,578 | 19,283,927 |
| 2024-06-12 | 14.73 | 15.14 | 14.64 | 14.94 | +1.08% | 9,129 | 13,620,555 |
| 2024-06-11 | 14.31 | 14.93 | 13.86 | 14.78 | +3.28% | 10,083 | 14,520,788 |
| 2024-06-07 | 13.55 | 14.38 | 13.5 | 14.31 | +6.16% | 10,295 | 14,518,739 |
| 2024-06-06 | 14.44 | 14.75 | 13.33 | 13.48 | -7.99% | 13,628 | 18,771,679 |
| 2024-06-05 | 14.82 | 14.91 | 14.56 | 14.65 | -1.15% | 9,322 | 13,697,323 |
| 2024-06-04 | 15.2 | 15.3 | 14.58 | 14.82 | -3.58% | 16,821 | 24,909,192 |
| 2024-06-03 | 16.54 | 16.54 | 15.19 | 15.37 | -7.52% | 15,335 | 24,122,285 |
| 2024-05-31 | 15.95 | 16.76 | 15.91 | 16.62 | +3.17% | 7,205 | 11,833,635 |
| 2024-05-30 | 15.94 | 16.21 | 15.53 | 16.11 | +1.38% | 6,717 | 10,754,450 |
| 2024-05-29 | 16.05 | 16.36 | 15.83 | 15.89 | -1% | 6,158 | 9,907,292 |
| 2024-05-28 | 16.16 | 16.49 | 15.97 | 16.05 | -2.19% | 7,552 | 12,257,063 |
| 2024-05-27 | 16.69 | 16.69 | 15.73 | 16.41 | +0.55% | 10,103 | 16,236,293 |
| 2024-05-24 | 16.31 | 16.65 | 16.24 | 16.32 | -0.85% | 5,018 | 8,246,293 |
| 2024-05-23 | 16.85 | 16.85 | 16.28 | 16.46 | -2.89% | 5,969 | 9,834,538 |
| 2024-05-22 | 16.41 | 16.98 | 16.35 | 16.95 | +3.04% | 9,749 | 16,452,047 |
| 2024-05-21 | 16.8 | 16.98 | 16.43 | 16.45 | -2.08% | 5,423 | 8,996,544 |
| 2024-05-20 | 16.74 | 16.98 | 16.65 | 16.8 | +0.36% | 5,767 | 9,682,629 |
| 2024-05-17 | 16.4 | 16.78 | 16.25 | 16.74 | +2.51% | 7,320 | 12,178,607 |
| 2024-05-16 | 15.95 | 16.56 | 15.79 | 16.33 | +2.38% | 6,202 | 10,140,484 |
| 2024-05-15 | 16.04 | 16.19 | 15.77 | 15.95 | -0.5% | 5,695 | 9,123,138 |
| 2024-05-14 | 16.34 | 16.54 | 15.94 | 16.03 | -0.99% | 8,765 | 14,125,965 |
| 2024-05-13 | 16.36 | 16.58 | 16.05 | 16.19 | -1.94% | 7,749 | 12,648,903 |
| 2024-05-10 | 17 | 17 | 16.37 | 16.51 | -2.54% | 6,326 | 10,462,260 |
| 2024-05-09 | 16.41 | 16.96 | 16.27 | 16.94 | +4.18% | 10,454 | 17,473,547 |
| 2024-05-08 | 17.04 | 17.05 | 16.05 | 16.26 | -4.58% | 13,143 | 21,558,946 |
| 2024-05-07 | 16.53 | 17.08 | 16.2 | 17.04 | +3.71% | 10,129 | 17,075,832 |
| 2024-05-06 | 16.55 | 16.74 | 16.31 | 16.43 | -0.06% | 9,547 | 15,746,270 |
| 2024-04-30 | 16.25 | 16.58 | 16.02 | 16.44 | +1.17% | 9,227 | 15,087,712 |
| 2024-04-29 | 15.16 | 16.37 | 15.15 | 16.25 | +7.4% | 12,739 | 20,364,217 |
| 2024-04-26 | 14.74 | 15.18 | 14.56 | 15.13 | +3.14% | 8,922 | 13,354,853 |
| 2024-04-25 | 14.74 | 14.76 | 14.5 | 14.67 | -0.27% | 4,452 | 6,526,511 |
| 2024-04-24 | 14.19 | 14.75 | 14.06 | 14.71 | +5.07% | 6,904 | 10,015,145 |
| 2024-04-23 | 13.53 | 14.14 | 13.51 | 14 | +2.56% | 6,045 | 8,426,709 |
| 2024-04-22 | 13.53 | 13.85 | 13.08 | 13.65 | 0% | 5,831 | 7,873,474 |
| 2024-04-19 | 14.08 | 14.08 | 13.22 | 13.65 | -2.57% | 5,771 | 7,829,566 |
| 2024-04-18 | 14.2 | 14.24 | 13.59 | 14.01 | -1.34% | 8,719 | 12,122,984 |
| 2024-04-17 | 12.82 | 14.27 | 12.82 | 14.2 | +13.6% | 9,761 | 13,571,203 |
| 2024-04-16 | 14.07 | 14.07 | 12.5 | 12.5 | -12.4% | 13,313 | 17,398,566 |
| 2024-04-15 | 15.45 | 15.49 | 13.93 | 14.27 | -8.23% | 11,816 | 17,426,842 |
| 2024-04-12 | 15.7 | 15.89 | 15.55 | 15.55 | -1.08% | 5,195 | 8,139,425 |
| 2024-04-11 | 15.54 | 16.19 | 15.46 | 15.72 | +0.7% | 4,673 | 7,428,592 |
| 2024-04-10 | 16.05 | 16.05 | 15.36 | 15.61 | -3.22% | 4,830 | 7,574,141 |
| 2024-04-09 | 15.75 | 16.16 | 15.7 | 16.13 | +2.74% | 6,637 | 10,553,404 |
| 2024-04-08 | 16.47 | 16.59 | 15.65 | 15.7 | -5.65% | 8,019 | 12,807,270 |
| 2024-04-03 | 17.12 | 17.12 | 16.37 | 16.64 | -2.8% | 7,961 | 13,244,760 |
| 2024-04-02 | 17.17 | 17.31 | 16.93 | 17.12 | -0.06% | 6,983 | 11,945,417 |
| 2024-04-01 | 16.71 | 17.13 | 16.69 | 17.13 | +3.44% | 9,186 | 15,582,675 |
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：