股票概览
15.95
-0.25%
-0.04
15.9
开盘价
16.39
最高价
15.84
最低价
92,627
成交量
数据更新至: 2024-06-28
技术指标
16.03
MA5 (5日均线)
16.62
MA10 (10日均线)
16.91
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 | 15.9 | 16.39 | 15.84 | 15.95 | -0.25% | 92,627 | 149,195,332 |
| 2024-06-27 | 16.33 | 16.66 | 15.98 | 15.99 | -3.09% | 105,053 | 170,959,216 |
| 2024-06-26 | 15.61 | 16.54 | 15.44 | 16.5 | +6.45% | 134,702 | 215,466,008 |
| 2024-06-25 | 16.26 | 16.39 | 15.33 | 15.5 | -4.26% | 157,441 | 247,966,156 |
| 2024-06-24 | 17.2 | 17.26 | 16.11 | 16.19 | -8.27% | 228,160 | 378,237,585 |
| 2024-06-21 | 17.01 | 17.84 | 16.53 | 17.65 | +1.44% | 199,600 | 347,030,026 |
| 2024-06-20 | 17.16 | 17.77 | 17.03 | 17.4 | +1.05% | 223,092 | 389,405,017 |
| 2024-06-19 | 17.26 | 17.43 | 16.95 | 17.22 | -0.17% | 116,683 | 200,827,742 |
| 2024-06-18 | 16.59 | 17.3 | 16.49 | 17.25 | +4.36% | 151,870 | 258,109,762 |
| 2024-06-17 | 16.82 | 16.93 | 16.09 | 16.53 | -3.62% | 199,046 | 328,688,614 |
| 2024-06-14 | 17.28 | 17.33 | 17.07 | 17.15 | -1.32% | 59,627 | 102,459,219 |
| 2024-06-13 | 17.3 | 17.69 | 17.17 | 17.38 | +0.4% | 80,665 | 140,500,104 |
| 2024-06-12 | 16.72 | 17.5 | 16.6 | 17.31 | +3.53% | 95,395 | 164,031,575 |
| 2024-06-11 | 16.38 | 16.82 | 16.06 | 16.72 | +0.72% | 64,174 | 106,182,618 |
| 2024-06-07 | 16.56 | 16.84 | 16.43 | 16.6 | +2.09% | 60,120 | 99,893,323 |
| 2024-06-06 | 17.22 | 17.4 | 16.05 | 16.26 | -6.07% | 110,079 | 181,848,031 |
| 2024-06-05 | 17.27 | 17.56 | 17.15 | 17.31 | -0.4% | 54,264 | 94,374,249 |
| 2024-06-04 | 17.65 | 17.75 | 17.05 | 17.38 | -2.19% | 87,865 | 151,725,182 |
| 2024-06-03 | 18.33 | 18.35 | 17.61 | 17.77 | -2.09% | 78,200 | 140,036,781 |
| 2024-05-31 | 17.84 | 18.26 | 17.8 | 18.15 | +1.51% | 82,421 | 149,285,268 |
| 2024-05-30 | 17.65 | 18.2 | 17.42 | 17.88 | +0.45% | 92,058 | 164,478,550 |
| 2024-05-29 | 18.2 | 18.4 | 17.68 | 17.8 | -1.82% | 94,275 | 169,290,859 |
| 2024-05-28 | 18.13 | 18.7 | 17.92 | 18.13 | -0.66% | 108,893 | 199,793,493 |
| 2024-05-27 | 18.25 | 18.32 | 17.56 | 18.25 | +0.94% | 112,338 | 201,418,321 |
| 2024-05-24 | 18.57 | 18.72 | 18.04 | 18.08 | -2.64% | 102,821 | 188,490,029 |
| 2024-05-23 | 19 | 19.17 | 18.53 | 18.57 | -2.72% | 112,144 | 210,630,767 |
| 2024-05-22 | 19.6 | 19.78 | 18.91 | 19.09 | -2.5% | 150,476 | 287,864,040 |
| 2024-05-21 | 19.81 | 20.05 | 19.46 | 19.58 | -2.73% | 153,856 | 302,627,612 |
| 2024-05-20 | 20.17 | 20.9 | 19.76 | 20.13 | -0.69% | 225,972 | 456,068,104 |
| 2024-05-17 | 19.95 | 20.35 | 19.21 | 20.27 | +1.5% | 234,087 | 466,080,299 |
| 2024-05-16 | 19.45 | 20.36 | 19.12 | 19.97 | +2.67% | 257,625 | 510,392,122 |
| 2024-05-15 | 19.08 | 19.66 | 18.85 | 19.45 | +1.2% | 186,091 | 361,072,722 |
| 2024-05-14 | 19.62 | 19.99 | 18.93 | 19.22 | -3.42% | 258,253 | 497,045,278 |
| 2024-05-13 | 21.8 | 22.16 | 19.68 | 19.9 | -13.14% | 445,828 | 911,633,157 |
| 2024-05-10 | 21.92 | 24.19 | 21.92 | 22.91 | +6.66% | 555,284 | 1,276,306,635 |
| 2024-05-09 | 22.98 | 23.5 | 21.25 | 21.48 | -3.68% | 377,551 | 835,089,133 |
| 2024-05-08 | 21.3 | 22.3 | 20.56 | 22.3 | +1.97% | 377,475 | 808,995,174 |
| 2024-05-07 | 21.71 | 22.38 | 21.28 | 21.87 | -2.67% | 318,971 | 693,708,511 |
| 2024-05-06 | 21.64 | 22.66 | 20.6 | 22.47 | +2.23% | 410,726 | 891,303,650 |
| 2024-04-30 | 20.26 | 23.05 | 20.26 | 21.98 | +4.92% | 502,946 | 1,107,292,430 |
| 2024-04-29 | 20.94 | 21.44 | 20.2 | 20.95 | +5.38% | 507,126 | 1,053,249,542 |
| 2024-04-26 | 16.57 | 19.88 | 16.3 | 19.88 | +19.98% | 299,885 | 560,245,609 |
| 2024-04-25 | 15.65 | 17.32 | 15.45 | 16.57 | +5.68% | 163,523 | 270,577,426 |
| 2024-04-24 | 14.89 | 15.69 | 14.89 | 15.68 | +4.81% | 79,600 | 123,072,428 |
| 2024-04-23 | 14.77 | 15.27 | 14.75 | 14.96 | +1.08% | 55,122 | 82,875,865 |
| 2024-04-22 | 14.65 | 15.16 | 14.4 | 14.8 | -1.86% | 44,273 | 65,388,228 |
| 2024-04-19 | 14.87 | 15.66 | 14.6 | 15.08 | +0.4% | 71,495 | 107,959,612 |
| 2024-04-18 | 15.14 | 15.37 | 14.62 | 15.02 | -0.46% | 54,913 | 82,598,453 |
| 2024-04-17 | 14.41 | 15.14 | 14.41 | 15.09 | +7.25% | 63,439 | 94,301,318 |
| 2024-04-16 | 15.18 | 15.23 | 14.07 | 14.07 | -8.58% | 78,608 | 113,342,371 |
| 2024-04-15 | 16.25 | 16.35 | 14.96 | 15.39 | -4.71% | 84,893 | 130,930,967 |
| 2024-04-12 | 16.27 | 16.63 | 16.11 | 16.15 | 0% | 56,997 | 93,327,840 |
| 2024-04-11 | 16.01 | 16.48 | 15.94 | 16.15 | +0.25% | 46,813 | 76,178,065 |
| 2024-04-10 | 16.5 | 16.92 | 16 | 16.11 | -4.28% | 60,909 | 98,930,134 |
| 2024-04-09 | 16.3 | 17.26 | 16.3 | 16.83 | +3.13% | 67,599 | 113,416,638 |
| 2024-04-08 | 16.96 | 17 | 16.18 | 16.32 | -3.77% | 75,869 | 125,116,993 |
| 2024-04-03 | 17.84 | 17.98 | 16.96 | 16.96 | -5.83% | 110,347 | 189,667,684 |
| 2024-04-02 | 19 | 19.2 | 17.93 | 18.01 | -5.11% | 131,957 | 241,340,234 |
| 2024-04-01 | 18.6 | 19.88 | 18.58 | 18.98 | +5.62% | 190,944 | 364,215,091 |
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：