股票概览
15.24
-1.3%
-0.2
15.57
开盘价
15.59
最高价
15.12
最低价
6,578
成交量
数据更新至: 2024-06-28
技术指标
15.15
MA5 (5日均线)
15.32
MA10 (10日均线)
15.57
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 | 15.57 | 15.59 | 15.12 | 15.24 | -1.3% | 6,578 | 10,138,958 |
| 2024-06-27 | 15.59 | 15.93 | 15.4 | 15.44 | -1.03% | 8,056 | 12,603,710 |
| 2024-06-26 | 14.85 | 15.62 | 14.71 | 15.6 | +4.91% | 9,610 | 14,692,051 |
| 2024-06-25 | 14.67 | 15.1 | 14.62 | 14.87 | +1.78% | 8,675 | 12,906,730 |
| 2024-06-24 | 15.3 | 15.3 | 14.52 | 14.61 | -5.74% | 13,133 | 19,410,712 |
| 2024-06-21 | 15.29 | 15.5 | 14.93 | 15.5 | +1.37% | 7,145 | 10,874,920 |
| 2024-06-20 | 15.66 | 15.73 | 15.19 | 15.29 | -2.55% | 8,648 | 13,310,778 |
| 2024-06-19 | 15.64 | 15.89 | 15.5 | 15.69 | +0.38% | 5,926 | 9,296,623 |
| 2024-06-18 | 15.29 | 15.65 | 15.15 | 15.63 | +1.76% | 9,028 | 13,985,153 |
| 2024-06-17 | 15.81 | 15.89 | 15.3 | 15.36 | -2.85% | 8,884 | 13,756,841 |
| 2024-06-14 | 15.9 | 15.94 | 15.52 | 15.81 | -0.69% | 8,868 | 14,012,775 |
| 2024-06-13 | 15.85 | 16.03 | 15.66 | 15.92 | +0.44% | 9,915 | 15,750,475 |
| 2024-06-12 | 15.39 | 15.94 | 15.3 | 15.85 | +2.32% | 11,418 | 18,002,618 |
| 2024-06-11 | 15.58 | 15.66 | 15.08 | 15.49 | -1.21% | 11,406 | 17,504,131 |
| 2024-06-07 | 15 | 15.78 | 14.88 | 15.68 | +6.74% | 13,565 | 21,046,189 |
| 2024-06-06 | 15.49 | 15.75 | 14.47 | 14.69 | -5.59% | 15,881 | 23,757,500 |
| 2024-06-05 | 15.9 | 15.9 | 15.51 | 15.56 | -1.89% | 12,736 | 19,928,711 |
| 2024-06-04 | 15.89 | 16.14 | 15.51 | 15.86 | -2.04% | 14,928 | 23,633,440 |
| 2024-06-03 | 17.13 | 17.45 | 15.81 | 16.19 | -5.21% | 19,013 | 31,234,648 |
| 2024-05-31 | 16.96 | 17.2 | 16.77 | 17.08 | +1.12% | 6,926 | 11,783,270 |
| 2024-05-30 | 17.06 | 17.12 | 16.8 | 16.89 | -1.4% | 7,867 | 13,316,525 |
| 2024-05-29 | 16.95 | 17.25 | 16.63 | 17.13 | +1.48% | 6,972 | 11,888,340 |
| 2024-05-28 | 17.2 | 17.29 | 16.81 | 16.88 | -1.97% | 7,760 | 13,150,095 |
| 2024-05-27 | 17.2 | 17.51 | 16.74 | 17.22 | +0.64% | 9,015 | 15,318,448 |
| 2024-05-24 | 17.11 | 17.27 | 16.9 | 17.11 | -0.06% | 7,590 | 13,006,214 |
| 2024-05-23 | 17.71 | 17.72 | 17.01 | 17.12 | -3.17% | 9,958 | 17,243,624 |
| 2024-05-22 | 17.8 | 17.96 | 17.58 | 17.68 | -0.9% | 6,778 | 12,029,755 |
| 2024-05-21 | 17.9 | 18.09 | 17.68 | 17.84 | -0.67% | 7,366 | 13,168,377 |
| 2024-05-20 | 18.16 | 18.3 | 17.94 | 17.96 | -1.21% | 10,350 | 18,752,473 |
| 2024-05-17 | 17.98 | 18.19 | 17.91 | 18.18 | +1.34% | 11,622 | 20,985,436 |
| 2024-05-16 | 17.66 | 18.1 | 17.41 | 17.94 | +1.59% | 11,282 | 20,257,574 |
| 2024-05-15 | 17.69 | 17.93 | 17.52 | 17.66 | -0.17% | 7,602 | 13,512,776 |
| 2024-05-14 | 17.2 | 17.87 | 17.2 | 17.69 | +1.2% | 8,924 | 15,819,122 |
| 2024-05-13 | 17.52 | 17.73 | 17.3 | 17.48 | -1.41% | 7,472 | 13,115,480 |
| 2024-05-10 | 18.08 | 18.12 | 17.6 | 17.73 | -1.5% | 8,617 | 15,323,437 |
| 2024-05-09 | 17.98 | 18.08 | 17.83 | 18 | +1.01% | 9,885 | 17,799,846 |
| 2024-05-08 | 18.07 | 18.25 | 17.77 | 17.82 | -1.38% | 10,813 | 19,380,829 |
| 2024-05-07 | 17.91 | 18.15 | 17.88 | 18.07 | +0.89% | 13,325 | 23,990,116 |
| 2024-05-06 | 18.01 | 18.05 | 17.7 | 17.91 | +1.42% | 21,638 | 38,798,171 |
| 2024-04-30 | 17.28 | 17.85 | 17.04 | 17.66 | +1.96% | 26,777 | 47,122,014 |
| 2024-04-29 | 17.78 | 17.78 | 16.58 | 17.32 | +1.82% | 24,085 | 41,310,674 |
| 2024-04-26 | 16.59 | 17.06 | 16.22 | 17.01 | +2.22% | 16,698 | 27,992,370 |
| 2024-04-25 | 16.32 | 16.65 | 16.29 | 16.64 | +2.15% | 12,029 | 19,915,493 |
| 2024-04-24 | 15.79 | 16.34 | 15.71 | 16.29 | +3.1% | 12,864 | 20,778,588 |
| 2024-04-23 | 15.2 | 15.96 | 15.18 | 15.8 | +4.5% | 15,515 | 24,283,024 |
| 2024-04-22 | 15.6 | 15.6 | 14.76 | 15.12 | -2.14% | 13,145 | 19,951,912 |
| 2024-04-19 | 15.68 | 15.76 | 15.19 | 15.45 | -1.59% | 16,808 | 25,923,703 |
| 2024-04-18 | 15.45 | 15.97 | 15.13 | 15.7 | +1.62% | 22,957 | 35,976,152 |
| 2024-04-17 | 14.05 | 15.55 | 14.04 | 15.45 | +7.59% | 26,555 | 40,319,895 |
| 2024-04-16 | 15.7 | 15.82 | 14.36 | 14.36 | -10.03% | 22,295 | 32,547,742 |
| 2024-04-15 | 17.52 | 17.55 | 15.96 | 15.96 | -9.98% | 31,634 | 51,685,996 |
| 2024-04-12 | 17.42 | 18.53 | 17.39 | 17.73 | +2.31% | 19,443 | 34,714,319 |
| 2024-04-11 | 17.3 | 17.74 | 17 | 17.33 | -0.17% | 8,555 | 14,939,473 |
| 2024-04-10 | 18.03 | 18.03 | 17.19 | 17.36 | -3.77% | 15,404 | 26,976,515 |
| 2024-04-09 | 17.44 | 18.13 | 17.44 | 18.04 | +3.44% | 13,849 | 24,702,471 |
| 2024-04-08 | 18.57 | 18.7 | 17.32 | 17.44 | -4.7% | 20,209 | 36,099,028 |
| 2024-04-03 | 18.3 | 18.77 | 18.04 | 18.3 | 0% | 17,218 | 31,664,565 |
| 2024-04-02 | 18 | 18.38 | 17.95 | 18.3 | +1.67% | 14,329 | 26,034,782 |
| 2024-04-01 | 17.48 | 18.03 | 17.48 | 18 | +3.63% | 14,490 | 25,818,316 |
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：