股票概览
15.5
0%
0
15.41
开盘价
15.86
最高价
15.08
最低价
36,603
成交量
数据更新至: 2024-06-28
技术指标
15.81
MA5 (5日均线)
15.88
MA10 (10日均线)
16.30
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 | 15.41 | 15.86 | 15.08 | 15.5 | 0% | 36,603 | 56,693,733 |
| 2024-06-27 | 16.18 | 16.18 | 15.45 | 15.5 | -4.08% | 40,915 | 64,794,012 |
| 2024-06-26 | 15.43 | 16.73 | 15.26 | 16.16 | +2.93% | 59,394 | 94,991,306 |
| 2024-06-25 | 15.8 | 16.4 | 15.57 | 15.7 | -3.15% | 54,176 | 86,032,982 |
| 2024-06-24 | 15.51 | 17.07 | 15.12 | 16.21 | +4.45% | 78,207 | 126,488,831 |
| 2024-06-21 | 15.83 | 15.94 | 15.44 | 15.52 | -2.27% | 16,689 | 26,107,911 |
| 2024-06-20 | 15.97 | 16.15 | 15.6 | 15.88 | -1.31% | 29,914 | 47,461,059 |
| 2024-06-19 | 16.19 | 16.19 | 15.83 | 16.09 | -0.31% | 24,810 | 39,618,128 |
| 2024-06-18 | 16 | 16.23 | 15.91 | 16.14 | +0.12% | 18,355 | 29,592,665 |
| 2024-06-17 | 16 | 16.15 | 15.7 | 16.12 | 0% | 24,836 | 39,543,017 |
| 2024-06-14 | 16.28 | 16.32 | 15.98 | 16.12 | -0.37% | 24,890 | 40,280,163 |
| 2024-06-13 | 16.09 | 16.3 | 16.02 | 16.18 | +0.31% | 23,068 | 37,352,829 |
| 2024-06-12 | 15.9 | 16.15 | 15.85 | 16.13 | +1% | 20,946 | 33,637,274 |
| 2024-06-11 | 15.77 | 16.06 | 15.55 | 15.97 | +1.08% | 22,510 | 35,795,669 |
| 2024-06-07 | 15.5 | 15.88 | 15.36 | 15.8 | +3.2% | 29,460 | 46,043,765 |
| 2024-06-06 | 15.97 | 16.37 | 15.31 | 15.31 | -4.31% | 31,548 | 49,881,915 |
| 2024-06-05 | 16.45 | 16.6 | 15.93 | 16 | -3.9% | 28,663 | 46,468,916 |
| 2024-06-04 | 16.48 | 16.78 | 15.83 | 16.65 | +0.97% | 30,255 | 49,657,390 |
| 2024-06-03 | 16.83 | 16.96 | 16.26 | 16.49 | -26.55% | 27,802 | 46,287,048 |
| 2024-05-31 | 21.97 | 22.5 | 21.97 | 22.45 | +2.51% | 28,453 | 63,575,931 |
| 2024-05-30 | 22.28 | 22.35 | 21.89 | 21.9 | -2.06% | 18,251 | 40,283,518 |
| 2024-05-29 | 22.09 | 22.36 | 21.88 | 22.36 | +1.59% | 23,165 | 51,274,515 |
| 2024-05-28 | 21.91 | 22.16 | 21.54 | 22.01 | +0.27% | 23,539 | 51,587,830 |
| 2024-05-27 | 21.75 | 22.13 | 21.22 | 21.95 | +1.06% | 25,902 | 56,333,757 |
| 2024-05-24 | 22.66 | 22.8 | 21.7 | 21.72 | -4.95% | 40,735 | 90,065,973 |
| 2024-05-23 | 23.81 | 23.86 | 22.8 | 22.85 | -4.75% | 46,913 | 109,024,649 |
| 2024-05-22 | 24.15 | 24.27 | 23.7 | 23.99 | -1.07% | 45,190 | 108,138,030 |
| 2024-05-21 | 23.5 | 24.48 | 23.27 | 24.25 | +2.67% | 66,120 | 159,133,158 |
| 2024-05-20 | 23.73 | 24.05 | 23.5 | 23.62 | -1.13% | 39,782 | 94,412,960 |
| 2024-05-17 | 23.35 | 23.89 | 23.03 | 23.89 | +1.75% | 46,218 | 109,065,534 |
| 2024-05-16 | 23.18 | 23.87 | 22.83 | 23.48 | +0.47% | 47,758 | 110,887,096 |
| 2024-05-15 | 23.18 | 23.95 | 23 | 23.37 | +1.08% | 45,738 | 108,056,274 |
| 2024-05-14 | 23.5 | 23.83 | 23.05 | 23.12 | -2.36% | 33,520 | 78,314,352 |
| 2024-05-13 | 23.46 | 24.08 | 22.75 | 23.68 | -1.09% | 40,923 | 95,666,328 |
| 2024-05-10 | 23.75 | 24.12 | 23.37 | 23.94 | +0.84% | 40,329 | 95,946,315 |
| 2024-05-09 | 23.35 | 23.93 | 23.34 | 23.74 | +1.06% | 29,535 | 70,057,067 |
| 2024-05-08 | 24.12 | 24.12 | 23.35 | 23.49 | -2.73% | 44,819 | 106,166,758 |
| 2024-05-07 | 24.54 | 24.57 | 24.05 | 24.15 | -2.38% | 65,982 | 159,998,365 |
| 2024-05-06 | 24.18 | 24.74 | 23.89 | 24.74 | +3.26% | 97,226 | 237,146,259 |
| 2024-04-30 | 23.82 | 24.51 | 23.56 | 23.96 | +0.67% | 76,334 | 184,238,770 |
| 2024-04-29 | 24.3 | 24.4 | 23.79 | 23.8 | -2.86% | 78,063 | 186,788,282 |
| 2024-04-26 | 24.78 | 24.9 | 24 | 24.5 | -1.8% | 99,748 | 243,576,566 |
| 2024-04-25 | 24.01 | 25.75 | 24 | 24.95 | -0.72% | 184,295 | 462,127,538 |
| 2024-04-24 | 23 | 25.96 | 22.91 | 25.13 | +6.44% | 172,734 | 424,145,245 |
| 2024-04-23 | 22.09 | 23.88 | 21.51 | 23.61 | +4.56% | 134,942 | 307,531,757 |
| 2024-04-22 | 22.25 | 23.13 | 21.48 | 22.58 | +2.03% | 93,199 | 210,550,494 |
| 2024-04-19 | 22.25 | 23.02 | 21.78 | 22.13 | -2.85% | 79,435 | 177,450,291 |
| 2024-04-18 | 22.12 | 23.5 | 21.88 | 22.78 | +2.94% | 112,841 | 256,198,149 |
| 2024-04-17 | 20.55 | 22.38 | 20.55 | 22.13 | +4.83% | 114,791 | 248,098,324 |
| 2024-04-16 | 21.5 | 21.74 | 21.11 | 21.11 | -9.98% | 99,820 | 212,034,057 |
| 2024-04-15 | 25.84 | 25.84 | 23.45 | 23.45 | -0.17% | 183,383 | 460,371,887 |
| 2024-04-12 | 23.49 | 23.49 | 23.49 | 23.49 | +10.02% | 28,755 | 67,545,636 |
| 2024-04-11 | 20.98 | 21.73 | 20.79 | 21.35 | +0.95% | 46,260 | 99,178,892 |
| 2024-04-10 | 21 | 21.5 | 20.7 | 21.15 | -0.33% | 45,684 | 96,520,946 |
| 2024-04-09 | 20.38 | 21.28 | 20.3 | 21.22 | +4.12% | 43,952 | 91,968,465 |
| 2024-04-08 | 21 | 21.22 | 20.37 | 20.38 | -3.96% | 41,886 | 86,694,418 |
| 2024-04-03 | 21.94 | 21.98 | 20.92 | 21.22 | -3.33% | 50,262 | 107,055,487 |
| 2024-04-02 | 22.8 | 22.85 | 21.9 | 21.95 | -4.36% | 65,041 | 144,827,533 |
| 2024-04-01 | 22.51 | 23.19 | 22.4 | 22.95 | +1.1% | 67,650 | 154,743,970 |
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：