股票概览
15.89
+5.44%
+0.82
15.12
开盘价
16.24
最高价
15.02
最低价
228,998
成交量
数据更新至: 2024-06-28
技术指标
15.27
MA5 (5日均线)
15.66
MA10 (10日均线)
16.03
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 | 15.12 | 16.24 | 15.02 | 15.89 | +5.44% | 228,998 | 362,510,280 |
| 2024-06-27 | 15.24 | 15.5 | 15.05 | 15.07 | -2.4% | 86,690 | 132,436,973 |
| 2024-06-26 | 14.9 | 15.44 | 14.67 | 15.44 | +3.14% | 103,860 | 156,851,670 |
| 2024-06-25 | 15 | 15.19 | 14.83 | 14.97 | -0.13% | 79,647 | 119,551,011 |
| 2024-06-24 | 15.62 | 15.68 | 14.94 | 14.99 | -3.23% | 110,248 | 168,455,708 |
| 2024-06-21 | 15.44 | 15.91 | 15.44 | 15.49 | +0.26% | 97,959 | 153,340,621 |
| 2024-06-20 | 16.01 | 16.17 | 15.44 | 15.45 | -3.86% | 141,472 | 222,785,418 |
| 2024-06-19 | 16.48 | 16.6 | 16.07 | 16.07 | -2.9% | 149,340 | 242,387,329 |
| 2024-06-18 | 16.61 | 16.8 | 16.48 | 16.55 | -0.54% | 127,856 | 212,463,609 |
| 2024-06-17 | 16.11 | 16.89 | 16.01 | 16.64 | +3.55% | 223,327 | 371,049,756 |
| 2024-06-14 | 16.13 | 16.13 | 15.77 | 16.07 | -0.8% | 148,406 | 237,286,730 |
| 2024-06-13 | 16.22 | 16.28 | 16.05 | 16.2 | -0.18% | 140,132 | 226,477,274 |
| 2024-06-12 | 16.28 | 16.64 | 16.14 | 16.23 | -1.04% | 150,084 | 245,442,881 |
| 2024-06-11 | 16.11 | 16.44 | 15.98 | 16.4 | +1.05% | 104,605 | 169,876,151 |
| 2024-06-07 | 16.35 | 16.51 | 16.03 | 16.23 | +0.06% | 118,279 | 192,634,710 |
| 2024-06-06 | 16.86 | 16.95 | 16.13 | 16.22 | -3.8% | 171,961 | 283,657,597 |
| 2024-06-05 | 16.59 | 17.3 | 16.55 | 16.86 | +0.96% | 212,042 | 361,109,871 |
| 2024-06-04 | 16.34 | 16.75 | 16.16 | 16.7 | +1.89% | 143,803 | 237,287,878 |
| 2024-06-03 | 16.8 | 16.94 | 16.2 | 16.39 | -2.09% | 164,366 | 270,561,495 |
| 2024-05-31 | 16.66 | 16.95 | 16.4 | 16.74 | +0.84% | 171,216 | 285,773,182 |
| 2024-05-30 | 16.26 | 16.79 | 16.07 | 16.6 | +2.03% | 174,317 | 288,425,772 |
| 2024-05-29 | 16.4 | 16.54 | 16.18 | 16.27 | -0.43% | 106,880 | 174,556,569 |
| 2024-05-28 | 16.43 | 16.64 | 16.26 | 16.34 | -1.27% | 150,852 | 247,954,363 |
| 2024-05-27 | 16.8 | 16.94 | 15.91 | 16.55 | -1.49% | 239,960 | 390,722,015 |
| 2024-05-24 | 17 | 17.16 | 16.7 | 16.8 | -1.87% | 146,393 | 246,917,648 |
| 2024-05-23 | 17.31 | 17.6 | 17.11 | 17.12 | -1.67% | 172,301 | 299,005,637 |
| 2024-05-22 | 17.29 | 17.58 | 17.2 | 17.41 | +0.29% | 109,265 | 189,726,262 |
| 2024-05-21 | 17.8 | 17.82 | 17.26 | 17.36 | -2.75% | 152,843 | 266,284,763 |
| 2024-05-20 | 17.64 | 18.3 | 17.52 | 17.85 | +1.19% | 244,658 | 439,181,829 |
| 2024-05-17 | 17.08 | 17.65 | 17.07 | 17.64 | +3.28% | 178,173 | 310,317,395 |
| 2024-05-16 | 17.17 | 17.35 | 16.95 | 17.08 | -0.23% | 171,722 | 294,168,008 |
| 2024-05-15 | 17.76 | 18.16 | 17.07 | 17.12 | -3.87% | 261,788 | 460,333,340 |
| 2024-05-14 | 18.1 | 18.39 | 17.75 | 17.81 | -2.62% | 188,187 | 337,646,931 |
| 2024-05-13 | 18.18 | 18.5 | 17.6 | 18.29 | -1.4% | 257,510 | 466,466,552 |
| 2024-05-10 | 18.73 | 19.3 | 18.38 | 18.55 | -1.28% | 384,255 | 721,333,105 |
| 2024-05-09 | 17.59 | 18.8 | 17.37 | 18.79 | +5.92% | 411,171 | 747,000,243 |
| 2024-05-08 | 18.4 | 18.4 | 17.68 | 17.74 | -4% | 232,365 | 418,692,838 |
| 2024-05-07 | 17.84 | 18.54 | 17.76 | 18.48 | +2.9% | 338,447 | 620,464,437 |
| 2024-05-06 | 18.07 | 18.18 | 17.64 | 17.96 | +0.84% | 241,211 | 431,124,532 |
| 2024-04-30 | 17.95 | 18.49 | 17.6 | 17.81 | -0.28% | 283,847 | 512,177,039 |
| 2024-04-29 | 17.45 | 17.95 | 17.11 | 17.86 | +2.7% | 323,710 | 570,410,615 |
| 2024-04-26 | 17.35 | 17.55 | 17.03 | 17.39 | -0.11% | 341,004 | 589,228,653 |
| 2024-04-25 | 17.78 | 17.98 | 17.33 | 17.41 | -3.92% | 328,049 | 579,172,298 |
| 2024-04-24 | 17.59 | 18.26 | 17.35 | 18.12 | +4.44% | 459,106 | 815,391,284 |
| 2024-04-23 | 17.37 | 18.4 | 16.95 | 17.35 | -1.76% | 398,800 | 699,655,591 |
| 2024-04-22 | 17.52 | 18.9 | 17.08 | 17.66 | +0.91% | 452,015 | 815,278,143 |
| 2024-04-19 | 16.16 | 17.8 | 16.01 | 17.5 | +6.71% | 425,961 | 727,777,540 |
| 2024-04-18 | 16.65 | 16.76 | 16.35 | 16.4 | -2.38% | 283,888 | 469,108,312 |
| 2024-04-17 | 15.7 | 16.82 | 15.7 | 16.8 | +7.35% | 325,021 | 530,197,961 |
| 2024-04-16 | 16.3 | 17.04 | 15.42 | 15.65 | -5.15% | 315,307 | 511,300,214 |
| 2024-04-15 | 16.1 | 16.7 | 15.75 | 16.5 | +0.73% | 335,770 | 546,844,879 |
| 2024-04-12 | 15.09 | 17.14 | 14.99 | 16.38 | +9.27% | 348,310 | 568,627,005 |
| 2024-04-11 | 14.8 | 15.29 | 14.71 | 14.99 | +0.81% | 100,586 | 152,410,007 |
| 2024-04-10 | 15.25 | 15.25 | 14.65 | 14.87 | -2.24% | 71,884 | 106,945,174 |
| 2024-04-09 | 14.82 | 15.34 | 14.82 | 15.21 | +2.56% | 75,820 | 114,849,497 |
| 2024-04-08 | 15.43 | 15.46 | 14.82 | 14.83 | -3.58% | 88,161 | 132,926,624 |
| 2024-04-03 | 15.7 | 15.7 | 15.27 | 15.38 | -1.66% | 75,502 | 116,161,286 |
| 2024-04-02 | 15.61 | 15.87 | 15.37 | 15.64 | -0.32% | 82,606 | 128,999,917 |
| 2024-04-01 | 15.47 | 15.75 | 15.4 | 15.69 | +2.55% | 84,462 | 131,769,238 |
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：