股票概览
17
+7.73%
+1.22
15.75
开盘价
17.06
最高价
15.71
最低价
242,711
成交量
数据更新至: 2024-06-28
技术指标
16.21
MA5 (5日均线)
16.08
MA10 (10日均线)
15.22
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 | 15.75 | 17.06 | 15.71 | 17 | +7.73% | 242,711 | 404,034,006 |
| 2024-06-27 | 15.99 | 16.22 | 15.71 | 15.78 | -2.77% | 85,421 | 136,176,885 |
| 2024-06-26 | 15.81 | 16.34 | 15.81 | 16.23 | +2.08% | 109,349 | 176,055,014 |
| 2024-06-25 | 16.2 | 16.46 | 15.76 | 15.9 | -1.55% | 106,384 | 170,223,872 |
| 2024-06-24 | 16.3 | 16.47 | 16.06 | 16.15 | -2.42% | 125,446 | 204,078,394 |
| 2024-06-21 | 15.74 | 16.56 | 15.73 | 16.55 | +3.44% | 215,468 | 352,229,293 |
| 2024-06-20 | 16.1 | 16.12 | 15.61 | 16 | -0.93% | 144,985 | 230,709,465 |
| 2024-06-19 | 16.28 | 16.49 | 15.89 | 16.15 | -0.98% | 212,054 | 343,202,295 |
| 2024-06-18 | 14.98 | 16.7 | 14.98 | 16.31 | +10.88% | 460,498 | 743,638,822 |
| 2024-06-17 | 14.24 | 14.81 | 14.18 | 14.71 | +2.37% | 88,987 | 130,036,208 |
| 2024-06-14 | 14.22 | 14.5 | 14.12 | 14.37 | +0.98% | 58,808 | 84,456,716 |
| 2024-06-13 | 14.13 | 14.4 | 14.13 | 14.23 | +0.21% | 43,291 | 61,727,607 |
| 2024-06-12 | 13.97 | 14.32 | 13.95 | 14.2 | +0.57% | 40,267 | 57,208,047 |
| 2024-06-11 | 14.04 | 14.15 | 13.78 | 14.12 | +0.43% | 45,709 | 63,636,593 |
| 2024-06-07 | 14.2 | 14.29 | 13.87 | 14.06 | +0.14% | 54,044 | 76,082,857 |
| 2024-06-06 | 14.41 | 14.58 | 14.01 | 14.04 | -2.84% | 68,448 | 97,572,920 |
| 2024-06-05 | 14.8 | 14.85 | 14.31 | 14.45 | -2.96% | 77,209 | 112,176,088 |
| 2024-06-04 | 14.41 | 14.92 | 14.16 | 14.89 | +2.48% | 86,820 | 126,403,503 |
| 2024-06-03 | 14.71 | 14.81 | 14.2 | 14.53 | -1.29% | 78,950 | 114,163,332 |
| 2024-05-31 | 14.89 | 14.93 | 14.69 | 14.72 | -0.88% | 64,851 | 95,939,384 |
| 2024-05-30 | 15.08 | 15.17 | 14.77 | 14.85 | -1.98% | 72,913 | 108,724,721 |
| 2024-05-29 | 15.36 | 15.51 | 15.09 | 15.15 | -2.38% | 89,506 | 136,531,614 |
| 2024-05-28 | 15.52 | 15.66 | 15.35 | 15.52 | -0.32% | 121,964 | 189,063,073 |
| 2024-05-27 | 14.92 | 15.57 | 14.91 | 15.57 | +4.15% | 164,663 | 253,477,529 |
| 2024-05-24 | 14.62 | 15.27 | 14.6 | 14.95 | +1.56% | 116,332 | 175,774,480 |
| 2024-05-23 | 15.09 | 15.19 | 14.65 | 14.72 | -3.48% | 65,880 | 98,025,579 |
| 2024-05-22 | 15.19 | 15.32 | 14.91 | 15.25 | +0.53% | 71,896 | 108,431,593 |
| 2024-05-21 | 15.35 | 15.45 | 15.1 | 15.17 | -1.04% | 59,024 | 89,854,110 |
| 2024-05-20 | 15.68 | 15.68 | 15.25 | 15.33 | -4.31% | 75,510 | 116,066,011 |
| 2024-05-17 | 16 | 16.08 | 15.8 | 16.02 | -0.5% | 73,769 | 117,516,978 |
| 2024-05-16 | 15.63 | 16.18 | 15.54 | 16.1 | +2.35% | 112,051 | 177,913,867 |
| 2024-05-15 | 15.94 | 16.21 | 15.6 | 15.73 | -2.05% | 107,571 | 170,501,782 |
| 2024-05-14 | 16 | 16.25 | 15.8 | 16.06 | -1.05% | 146,211 | 234,733,823 |
| 2024-05-13 | 15.58 | 16.5 | 15.58 | 16.23 | +4.17% | 291,514 | 470,838,721 |
| 2024-05-10 | 15.08 | 15.63 | 14.81 | 15.58 | +3.18% | 225,847 | 345,669,457 |
| 2024-05-09 | 14.68 | 15.4 | 14.62 | 15.1 | +3.21% | 141,060 | 212,031,739 |
| 2024-05-08 | 14.95 | 14.99 | 14.6 | 14.63 | -2.98% | 97,699 | 143,956,401 |
| 2024-05-07 | 15.16 | 15.2 | 14.91 | 15.08 | -0.4% | 81,282 | 122,138,751 |
| 2024-05-06 | 14.66 | 15.25 | 14.66 | 15.14 | +4.34% | 146,899 | 220,624,036 |
| 2024-04-30 | 14.8 | 14.86 | 14.5 | 14.51 | -2.49% | 101,953 | 149,017,276 |
| 2024-04-29 | 14.49 | 15.07 | 14.47 | 14.88 | +2.2% | 127,157 | 188,508,129 |
| 2024-04-26 | 14.42 | 14.66 | 14.16 | 14.56 | +1.32% | 130,420 | 187,902,604 |
| 2024-04-25 | 14.66 | 14.86 | 14.23 | 14.37 | -3.36% | 135,251 | 195,781,291 |
| 2024-04-24 | 14.65 | 14.88 | 14.6 | 14.87 | +0.95% | 93,750 | 138,440,414 |
| 2024-04-23 | 15.03 | 15.14 | 14.62 | 14.73 | -2.51% | 124,585 | 184,603,225 |
| 2024-04-22 | 15.11 | 15.25 | 14.72 | 15.11 | -2.26% | 195,472 | 292,909,881 |
| 2024-04-19 | 15.28 | 15.98 | 15.05 | 15.46 | +6.62% | 407,237 | 629,292,713 |
| 2024-04-18 | 14.23 | 14.69 | 14.15 | 14.5 | +1.26% | 162,315 | 234,104,650 |
| 2024-04-17 | 13.73 | 14.37 | 13.73 | 14.32 | +6.87% | 170,985 | 239,270,415 |
| 2024-04-16 | 14.27 | 14.37 | 13.37 | 13.4 | -6.23% | 162,859 | 223,142,880 |
| 2024-04-15 | 14.55 | 14.78 | 14.08 | 14.29 | -2.06% | 116,949 | 168,778,774 |
| 2024-04-12 | 14.72 | 14.72 | 14.34 | 14.59 | -0.95% | 122,488 | 178,008,203 |
| 2024-04-11 | 13.8 | 14.78 | 13.8 | 14.73 | +5.67% | 188,261 | 272,924,466 |
| 2024-04-10 | 14.35 | 14.35 | 13.8 | 13.94 | -2.65% | 105,609 | 148,116,987 |
| 2024-04-09 | 14.42 | 14.55 | 14.15 | 14.32 | -0.97% | 109,810 | 157,039,847 |
| 2024-04-08 | 14.61 | 14.61 | 13.95 | 14.46 | -1.36% | 235,599 | 336,382,997 |
| 2024-04-03 | 14.89 | 15.04 | 14.5 | 14.66 | -2.33% | 183,134 | 270,425,724 |
| 2024-04-02 | 16.5 | 16.52 | 14.58 | 15.01 | -9.31% | 404,058 | 618,857,169 |
| 2024-04-01 | 16.77 | 16.84 | 16.31 | 16.55 | -0.42% | 116,047 | 191,811,721 |
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：