股票概览
15.87
+2.26%
+0.35
15.52
开盘价
16.18
最高价
15.42
最低价
134,654
成交量
数据更新至: 2024-06-28
技术指标
15.74
MA5 (5日均线)
16.48
MA10 (10日均线)
16.67
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 | 15.52 | 16.18 | 15.42 | 15.87 | +2.26% | 134,654 | 214,460,134 |
| 2024-06-27 | 15.85 | 16.08 | 15.48 | 15.52 | -2.63% | 115,558 | 182,254,671 |
| 2024-06-26 | 15.33 | 15.99 | 15.08 | 15.94 | +3.98% | 141,003 | 219,084,196 |
| 2024-06-25 | 16 | 16.11 | 15.15 | 15.33 | -4.37% | 193,623 | 300,913,029 |
| 2024-06-24 | 16.9 | 17.24 | 15.98 | 16.03 | -6.37% | 214,807 | 355,178,600 |
| 2024-06-21 | 16.85 | 17.18 | 16.48 | 17.12 | +0.29% | 179,286 | 302,599,650 |
| 2024-06-20 | 17.3 | 17.86 | 17.07 | 17.07 | -0.87% | 303,543 | 529,556,953 |
| 2024-06-19 | 17.39 | 17.62 | 17.04 | 17.22 | -1.26% | 164,282 | 283,697,711 |
| 2024-06-18 | 17.17 | 17.54 | 17.17 | 17.44 | +0.98% | 169,069 | 293,932,235 |
| 2024-06-17 | 16.92 | 17.43 | 16.85 | 17.27 | +1.83% | 154,578 | 266,001,293 |
| 2024-06-14 | 17.08 | 17.17 | 16.77 | 16.96 | -0.82% | 153,497 | 259,963,915 |
| 2024-06-13 | 17.1 | 17.4 | 17.06 | 17.1 | -0.06% | 193,503 | 333,348,861 |
| 2024-06-12 | 16.87 | 17.3 | 16.82 | 17.11 | +0.71% | 156,965 | 268,609,658 |
| 2024-06-11 | 16.31 | 17.05 | 16.15 | 16.99 | +4.11% | 218,595 | 365,792,774 |
| 2024-06-07 | 16.4 | 16.58 | 16.01 | 16.32 | +1.18% | 133,434 | 217,164,277 |
| 2024-06-06 | 16.75 | 17.11 | 16.1 | 16.13 | -2.77% | 188,883 | 310,881,998 |
| 2024-06-05 | 16.58 | 17.04 | 16.5 | 16.59 | -0.06% | 140,913 | 237,350,418 |
| 2024-06-04 | 17.15 | 17.15 | 16.4 | 16.6 | -3.94% | 222,132 | 370,275,070 |
| 2024-06-03 | 17.26 | 17.7 | 17.09 | 17.28 | -0.97% | 176,122 | 307,225,351 |
| 2024-05-31 | 17.27 | 17.67 | 17.23 | 17.45 | +0.4% | 139,993 | 244,545,508 |
| 2024-05-30 | 16.87 | 17.58 | 16.68 | 17.38 | +1.4% | 158,544 | 273,748,108 |
| 2024-05-29 | 17.15 | 17.56 | 17.02 | 17.14 | -1.04% | 154,240 | 266,626,510 |
| 2024-05-28 | 17.1 | 18.2 | 16.92 | 17.32 | +0.81% | 259,475 | 455,816,185 |
| 2024-05-27 | 16.91 | 17.22 | 16.27 | 17.18 | +2.26% | 180,790 | 303,001,757 |
| 2024-05-24 | 17.37 | 17.45 | 16.79 | 16.8 | -3.23% | 135,393 | 230,856,594 |
| 2024-05-23 | 17.87 | 17.88 | 17.27 | 17.36 | -2.31% | 126,925 | 221,882,093 |
| 2024-05-22 | 17.71 | 17.92 | 17.47 | 17.77 | +0.34% | 147,496 | 260,604,736 |
| 2024-05-21 | 17.56 | 17.84 | 17.35 | 17.71 | -1.28% | 186,518 | 328,579,978 |
| 2024-05-20 | 17.96 | 18.14 | 17.6 | 17.94 | +0.84% | 308,035 | 551,531,121 |
| 2024-05-17 | 16.51 | 18.2 | 16.32 | 17.79 | +7.62% | 370,003 | 645,356,922 |
| 2024-05-16 | 16.75 | 16.84 | 16.49 | 16.53 | -0.72% | 104,758 | 174,587,275 |
| 2024-05-15 | 16.75 | 16.98 | 16.48 | 16.65 | -0.36% | 92,866 | 155,413,647 |
| 2024-05-14 | 16.85 | 17.08 | 16.55 | 16.71 | +0.18% | 111,345 | 186,361,463 |
| 2024-05-13 | 17.28 | 17.3 | 16.62 | 16.68 | -4.47% | 159,973 | 269,125,219 |
| 2024-05-10 | 17.97 | 18.07 | 17.33 | 17.46 | -3.38% | 159,970 | 280,736,456 |
| 2024-05-09 | 17.7 | 18.12 | 17.7 | 18.07 | +1.52% | 102,842 | 185,062,207 |
| 2024-05-08 | 18.34 | 18.44 | 17.79 | 17.8 | -3.94% | 149,009 | 268,860,657 |
| 2024-05-07 | 18.2 | 18.67 | 18.12 | 18.53 | +1.48% | 154,506 | 285,253,276 |
| 2024-05-06 | 18.41 | 18.65 | 18.18 | 18.26 | +0.88% | 131,508 | 242,155,851 |
| 2024-04-30 | 18.72 | 18.74 | 18.03 | 18.1 | -2.53% | 131,734 | 240,322,890 |
| 2024-04-29 | 17.88 | 18.62 | 17.86 | 18.57 | +3.34% | 196,024 | 360,255,613 |
| 2024-04-26 | 17.55 | 18.05 | 17.2 | 17.97 | -2.76% | 294,332 | 523,011,045 |
| 2024-04-25 | 18.26 | 18.72 | 18.13 | 18.48 | +0.33% | 141,862 | 262,008,190 |
| 2024-04-24 | 17.98 | 18.42 | 17.83 | 18.42 | +2.5% | 139,134 | 253,739,467 |
| 2024-04-23 | 17.85 | 18.18 | 17.84 | 17.97 | +0.67% | 98,014 | 176,389,035 |
| 2024-04-22 | 17.41 | 18.16 | 17.32 | 17.85 | +0.17% | 121,065 | 215,409,531 |
| 2024-04-19 | 18.17 | 18.3 | 17.69 | 17.82 | -2.84% | 141,062 | 252,828,369 |
| 2024-04-18 | 18.45 | 18.76 | 18.01 | 18.34 | 0% | 164,691 | 303,226,086 |
| 2024-04-17 | 17.6 | 18.34 | 17.58 | 18.34 | +6.81% | 163,755 | 295,463,492 |
| 2024-04-16 | 17.92 | 18.19 | 17.08 | 17.17 | -5.56% | 188,589 | 330,183,051 |
| 2024-04-15 | 18 | 18.68 | 17.74 | 18.18 | -1.46% | 163,612 | 297,800,094 |
| 2024-04-12 | 18.35 | 19.03 | 18.21 | 18.45 | +0.99% | 144,923 | 268,715,824 |
| 2024-04-11 | 18.45 | 18.84 | 18.23 | 18.27 | -1.4% | 123,577 | 228,782,960 |
| 2024-04-10 | 19.19 | 19.19 | 18.3 | 18.53 | -3.94% | 156,015 | 290,355,542 |
| 2024-04-09 | 19.2 | 19.45 | 18.81 | 19.29 | +0.05% | 136,168 | 260,280,536 |
| 2024-04-08 | 19.68 | 19.93 | 19.28 | 19.28 | -2.97% | 134,638 | 264,031,470 |
| 2024-04-03 | 20.17 | 20.21 | 19.41 | 19.87 | -1.54% | 171,222 | 339,479,214 |
| 2024-04-02 | 20.71 | 20.86 | 20.06 | 20.18 | -3.49% | 190,960 | 388,433,851 |
| 2024-04-01 | 19.76 | 21.48 | 19.76 | 20.91 | +5.61% | 275,244 | 568,035,991 |
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：