股票概览
15.76
+0.9%
+0.14
15.65
开盘价
16.08
最高价
15.58
最低价
85,930
成交量
数据更新至: 2024-06-28
技术指标
15.94
MA5 (5日均线)
16.62
MA10 (10日均线)
17.11
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 | 15.65 | 16.08 | 15.58 | 15.76 | +0.9% | 85,930 | 136,417,731 |
| 2024-06-27 | 16.12 | 16.18 | 15.62 | 15.62 | -3.46% | 109,375 | 173,093,154 |
| 2024-06-26 | 16.13 | 16.27 | 15.85 | 16.18 | +0.43% | 87,293 | 140,286,250 |
| 2024-06-25 | 16.17 | 16.4 | 15.95 | 16.11 | +0.5% | 114,239 | 184,761,293 |
| 2024-06-24 | 16.96 | 17.02 | 16 | 16.03 | -5.59% | 113,016 | 184,866,166 |
| 2024-06-21 | 16.65 | 17.3 | 16.62 | 16.98 | +0.89% | 98,595 | 167,886,142 |
| 2024-06-20 | 17.42 | 17.45 | 16.8 | 16.83 | -2.94% | 94,181 | 160,495,074 |
| 2024-06-19 | 17.79 | 17.79 | 17.27 | 17.34 | -1.92% | 111,455 | 193,630,825 |
| 2024-06-18 | 17.57 | 17.96 | 17.36 | 17.68 | +0.28% | 184,961 | 326,353,013 |
| 2024-06-17 | 16.92 | 17.78 | 16.92 | 17.63 | +3.71% | 203,221 | 357,182,930 |
| 2024-06-14 | 16.89 | 17.19 | 16.75 | 17 | -0.18% | 70,454 | 119,363,707 |
| 2024-06-13 | 17.22 | 17.38 | 16.89 | 17.03 | -1.79% | 82,097 | 140,171,610 |
| 2024-06-12 | 17.31 | 17.46 | 17.08 | 17.34 | -0.23% | 99,242 | 171,439,259 |
| 2024-06-11 | 17.02 | 17.55 | 16.79 | 17.38 | +1.22% | 128,669 | 222,330,996 |
| 2024-06-07 | 17.53 | 17.8 | 16.92 | 17.17 | -1.49% | 117,286 | 201,531,946 |
| 2024-06-06 | 17.88 | 18.09 | 17.32 | 17.43 | -2.95% | 169,008 | 297,458,513 |
| 2024-06-05 | 18.37 | 18.75 | 17.96 | 17.96 | -3.34% | 139,847 | 255,956,778 |
| 2024-06-04 | 18.37 | 18.84 | 18 | 18.58 | +1.64% | 214,532 | 396,598,185 |
| 2024-06-03 | 17.99 | 18.69 | 17.84 | 18.28 | +2.12% | 156,477 | 286,523,999 |
| 2024-05-31 | 18.15 | 18.3 | 17.83 | 17.9 | -1.16% | 88,590 | 159,448,757 |
| 2024-05-30 | 18.3 | 18.4 | 18.06 | 18.11 | -0.93% | 97,454 | 177,386,849 |
| 2024-05-29 | 18.5 | 18.63 | 18.08 | 18.28 | -1.14% | 99,226 | 181,135,167 |
| 2024-05-28 | 18.6 | 18.99 | 18.42 | 18.49 | -1.07% | 122,992 | 229,940,280 |
| 2024-05-27 | 19.1 | 19.29 | 18.12 | 18.69 | -1.48% | 186,213 | 344,554,334 |
| 2024-05-24 | 18.99 | 19.39 | 18.94 | 18.97 | -0.11% | 140,904 | 269,393,867 |
| 2024-05-23 | 19.47 | 19.83 | 18.78 | 18.99 | -5.48% | 152,795 | 293,067,726 |
| 2024-05-22 | 21 | 21 | 19.7 | 20.09 | -4.79% | 239,715 | 481,911,367 |
| 2024-05-21 | 21.52 | 21.8 | 21 | 21.1 | -2.45% | 104,120 | 221,945,550 |
| 2024-05-20 | 20.11 | 21.69 | 20.05 | 21.63 | +3.94% | 214,590 | 452,901,447 |
| 2024-05-17 | 21.18 | 21.78 | 20.5 | 20.81 | -1.75% | 188,218 | 394,716,449 |
| 2024-05-16 | 21.19 | 21.56 | 21.01 | 21.18 | -1.99% | 180,652 | 382,971,230 |
| 2024-05-15 | 22.01 | 23.48 | 21.21 | 21.61 | -5.22% | 271,426 | 601,430,369 |
| 2024-05-14 | 20.79 | 23.46 | 20.6 | 22.8 | +6.89% | 320,315 | 716,421,998 |
| 2024-05-13 | 21.12 | 22 | 20.96 | 21.33 | -3.05% | 300,128 | 640,614,806 |
| 2024-05-10 | 21.93 | 24.05 | 21.35 | 22 | +0.46% | 297,741 | 663,270,882 |
| 2024-05-09 | 19.78 | 21.9 | 19.62 | 21.9 | +9.99% | 208,888 | 436,418,090 |
| 2024-05-08 | 19.51 | 20.45 | 19.3 | 19.91 | +0.3% | 153,322 | 305,199,320 |
| 2024-05-07 | 18.05 | 20.15 | 17.9 | 19.85 | +8.12% | 232,253 | 448,258,235 |
| 2024-05-06 | 17.15 | 18.42 | 17.15 | 18.36 | +6.5% | 204,662 | 369,290,013 |
| 2024-04-30 | 17.74 | 17.84 | 17.1 | 17.24 | -0.17% | 177,340 | 309,521,520 |
| 2024-04-29 | 16.16 | 17.27 | 16.16 | 17.27 | +10% | 218,398 | 370,221,959 |
| 2024-04-26 | 15.64 | 15.98 | 15.51 | 15.7 | +0.77% | 104,850 | 164,482,674 |
| 2024-04-25 | 16.2 | 16.21 | 15.53 | 15.58 | -3.77% | 116,051 | 182,406,799 |
| 2024-04-24 | 15.68 | 16.2 | 15.44 | 16.19 | +1.44% | 161,929 | 256,324,013 |
| 2024-04-23 | 15.18 | 16.19 | 15.18 | 15.96 | +4.45% | 231,390 | 366,916,275 |
| 2024-04-22 | 15.53 | 16.1 | 15.25 | 15.28 | -3.29% | 194,827 | 303,032,897 |
| 2024-04-19 | 15.01 | 16.18 | 14.86 | 15.8 | +4.84% | 364,624 | 566,771,887 |
| 2024-04-18 | 13.85 | 15.07 | 13.7 | 15.07 | +10% | 187,744 | 275,511,434 |
| 2024-04-17 | 12.65 | 13.7 | 12.65 | 13.7 | +10.04% | 133,205 | 178,453,412 |
| 2024-04-16 | 13.1 | 13.1 | 12.38 | 12.45 | -4.96% | 82,556 | 104,056,264 |
| 2024-04-15 | 13.27 | 13.33 | 12.72 | 13.1 | -0.76% | 57,229 | 74,704,614 |
| 2024-04-12 | 13.54 | 13.66 | 13.17 | 13.2 | -2.65% | 50,871 | 67,968,641 |
| 2024-04-11 | 13.17 | 13.89 | 13.07 | 13.56 | +1.88% | 71,890 | 96,859,359 |
| 2024-04-10 | 13.63 | 13.75 | 13.18 | 13.31 | -2.28% | 54,797 | 73,398,002 |
| 2024-04-09 | 13.5 | 13.67 | 13.4 | 13.62 | +0.89% | 43,826 | 59,317,660 |
| 2024-04-08 | 13.4 | 13.7 | 13.4 | 13.5 | +0.07% | 70,730 | 95,854,655 |
| 2024-04-03 | 13.88 | 13.88 | 13.35 | 13.49 | -3.3% | 78,347 | 106,267,375 |
| 2024-04-02 | 14.3 | 14.32 | 13.88 | 13.95 | -2.65% | 93,114 | 130,771,297 |
| 2024-04-01 | 14.17 | 14.63 | 14 | 14.33 | +3.69% | 165,162 | 236,294,776 |
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：