股票概览
15.38
-0.45%
-0.07
15.42
开盘价
15.69
最高价
15.23
最低价
50,841
成交量
数据更新至: 2024-06-28
技术指标
15.33
MA5 (5日均线)
15.54
MA10 (10日均线)
16.35
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 | 15.42 | 15.69 | 15.23 | 15.38 | -0.45% | 50,841 | 78,599,365 |
| 2024-06-27 | 16.21 | 16.23 | 15.3 | 15.45 | -4.22% | 71,631 | 111,507,403 |
| 2024-06-26 | 14.95 | 16.15 | 14.92 | 16.13 | +8.18% | 116,128 | 181,962,920 |
| 2024-06-25 | 14.8 | 15.2 | 14.75 | 14.91 | +0.95% | 57,657 | 85,925,778 |
| 2024-06-24 | 14.73 | 15.12 | 14.65 | 14.77 | -1.01% | 66,403 | 98,465,429 |
| 2024-06-21 | 15.08 | 15.35 | 14.88 | 14.92 | -0.93% | 72,662 | 109,234,564 |
| 2024-06-20 | 15.5 | 15.72 | 14.89 | 15.06 | -3.52% | 105,465 | 159,671,750 |
| 2024-06-19 | 16.27 | 16.33 | 15.42 | 15.61 | -4.06% | 112,108 | 176,493,596 |
| 2024-06-18 | 16.88 | 16.88 | 16.08 | 16.27 | -3.5% | 85,364 | 140,036,095 |
| 2024-06-17 | 16.51 | 17.02 | 16.42 | 16.86 | +2.49% | 77,005 | 128,500,697 |
| 2024-06-14 | 17.07 | 17.22 | 16.45 | 16.45 | -3.86% | 121,628 | 203,430,902 |
| 2024-06-13 | 17.51 | 17.68 | 16.92 | 17.11 | -2.67% | 60,792 | 104,849,069 |
| 2024-06-12 | 17.49 | 17.86 | 17.4 | 17.58 | 0% | 43,799 | 77,304,999 |
| 2024-06-11 | 17.15 | 17.6 | 17.09 | 17.58 | +1.56% | 51,030 | 88,793,676 |
| 2024-06-07 | 17.31 | 17.43 | 17.11 | 17.31 | +0.58% | 37,091 | 64,047,326 |
| 2024-06-06 | 17.35 | 17.63 | 17.16 | 17.21 | -0.75% | 44,261 | 76,779,860 |
| 2024-06-05 | 17.15 | 17.57 | 17.06 | 17.34 | +1.29% | 45,282 | 78,750,129 |
| 2024-06-04 | 16.87 | 17.22 | 16.65 | 17.12 | +2.03% | 40,848 | 69,696,908 |
| 2024-06-03 | 17.45 | 17.49 | 16.66 | 16.78 | -2.61% | 57,742 | 97,861,997 |
| 2024-05-31 | 17.12 | 17.4 | 17.11 | 17.23 | +0.7% | 30,909 | 53,473,124 |
| 2024-05-30 | 16.87 | 17.13 | 16.78 | 17.11 | +1.06% | 21,285 | 36,272,863 |
| 2024-05-29 | 16.82 | 17.05 | 16.81 | 16.93 | +0.12% | 23,418 | 39,605,682 |
| 2024-05-28 | 17.22 | 17.22 | 16.89 | 16.91 | -1.57% | 35,483 | 60,273,942 |
| 2024-05-27 | 16.9 | 17.19 | 16.61 | 17.18 | +1.06% | 39,201 | 66,201,052 |
| 2024-05-24 | 17.01 | 17.23 | 16.87 | 17 | -0.7% | 31,626 | 53,792,370 |
| 2024-05-23 | 17.45 | 17.46 | 17.03 | 17.12 | -2.12% | 30,839 | 52,994,240 |
| 2024-05-22 | 17.19 | 17.53 | 17.17 | 17.49 | +1.92% | 44,939 | 77,973,520 |
| 2024-05-21 | 17.3 | 17.3 | 16.98 | 17.16 | -0.58% | 40,778 | 69,798,397 |
| 2024-05-20 | 17.3 | 17.43 | 17.13 | 17.26 | -0.46% | 52,038 | 89,729,131 |
| 2024-05-17 | 17.43 | 17.48 | 16.92 | 17.34 | -0.17% | 59,447 | 102,225,337 |
| 2024-05-16 | 17.72 | 17.81 | 17.32 | 17.37 | -1.47% | 30,626 | 53,754,011 |
| 2024-05-15 | 17.88 | 17.88 | 17.5 | 17.63 | -1.01% | 20,305 | 35,912,413 |
| 2024-05-14 | 17.9 | 17.95 | 17.66 | 17.81 | +0.45% | 34,926 | 62,215,472 |
| 2024-05-13 | 18.08 | 18.16 | 17.61 | 17.73 | -2.48% | 43,607 | 77,870,435 |
| 2024-05-10 | 18.67 | 18.67 | 18.15 | 18.18 | -2.47% | 46,303 | 84,683,224 |
| 2024-05-09 | 18.37 | 18.84 | 18.37 | 18.64 | +0.43% | 40,147 | 74,843,546 |
| 2024-05-08 | 18.58 | 18.84 | 18.33 | 18.56 | -0.27% | 40,587 | 75,254,870 |
| 2024-05-07 | 18.77 | 18.87 | 18.5 | 18.61 | -1.53% | 42,177 | 78,610,470 |
| 2024-05-06 | 18.59 | 19.04 | 18.54 | 18.9 | +2% | 58,846 | 110,973,156 |
| 2024-04-30 | 18.49 | 18.86 | 18.23 | 18.53 | +0.22% | 62,729 | 116,635,078 |
| 2024-04-29 | 17.83 | 18.63 | 17.61 | 18.49 | +4.17% | 118,887 | 215,960,012 |
| 2024-04-26 | 17.32 | 17.77 | 17.27 | 17.75 | +1.66% | 69,790 | 122,724,810 |
| 2024-04-25 | 17.16 | 17.58 | 16.79 | 17.46 | +1.57% | 111,169 | 191,666,504 |
| 2024-04-24 | 17.09 | 17.31 | 17.01 | 17.19 | -0.64% | 53,703 | 91,986,641 |
| 2024-04-23 | 17.47 | 17.56 | 16.88 | 17.3 | -0.69% | 51,511 | 88,485,950 |
| 2024-04-22 | 17.06 | 17.54 | 16.87 | 17.42 | +2.05% | 81,674 | 141,354,197 |
| 2024-04-19 | 17.2 | 17.24 | 16.78 | 17.07 | -0.76% | 56,228 | 95,655,781 |
| 2024-04-18 | 17.54 | 17.63 | 17.1 | 17.2 | -1.88% | 46,264 | 80,309,998 |
| 2024-04-17 | 17.18 | 17.65 | 17.12 | 17.53 | +3.18% | 59,249 | 103,019,523 |
| 2024-04-16 | 17.58 | 17.87 | 16.9 | 16.99 | -3.63% | 47,398 | 82,062,237 |
| 2024-04-15 | 17.43 | 17.8 | 17.21 | 17.63 | +1.38% | 47,536 | 83,579,176 |
| 2024-04-12 | 17.6 | 17.73 | 17.36 | 17.39 | -1.14% | 35,271 | 61,716,018 |
| 2024-04-11 | 17.51 | 17.9 | 17.47 | 17.59 | 0% | 32,846 | 58,034,730 |
| 2024-04-10 | 17.92 | 17.93 | 17.48 | 17.59 | -2.17% | 29,778 | 52,654,878 |
| 2024-04-09 | 17.54 | 18.07 | 17.42 | 17.98 | +2.33% | 49,262 | 87,359,985 |
| 2024-04-08 | 17.92 | 18 | 17.53 | 17.57 | -2.66% | 43,431 | 77,161,660 |
| 2024-04-03 | 18.87 | 18.91 | 17.9 | 18.05 | -4.9% | 99,615 | 181,749,663 |
| 2024-04-02 | 18.8 | 19 | 18.58 | 18.98 | +1.06% | 50,114 | 94,396,807 |
| 2024-04-01 | 19.39 | 19.52 | 18.53 | 18.78 | -2.69% | 109,318 | 205,412,107 |
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：