股票概览
15.94
+1.79%
+0.28
15.65
开盘价
16.27
最高价
15.51
最低价
82,222
成交量
数据更新至: 2024-06-28
技术指标
16.01
MA5 (5日均线)
17.01
MA10 (10日均线)
17.25
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 | 15.65 | 16.27 | 15.51 | 15.94 | +1.79% | 82,222 | 131,467,698 |
| 2024-06-27 | 16.2 | 16.31 | 15.63 | 15.66 | -3.99% | 82,806 | 132,188,257 |
| 2024-06-26 | 15.84 | 16.41 | 15.31 | 16.31 | +2.64% | 102,829 | 163,776,846 |
| 2024-06-25 | 16.52 | 16.58 | 15.63 | 15.89 | -2.34% | 112,080 | 180,261,653 |
| 2024-06-24 | 16.61 | 17.12 | 16.15 | 16.27 | -3.73% | 104,071 | 172,708,627 |
| 2024-06-21 | 17 | 17.45 | 16.6 | 16.9 | -1.74% | 114,008 | 193,907,545 |
| 2024-06-20 | 18.31 | 18.31 | 16.88 | 17.2 | -7.23% | 195,871 | 347,042,551 |
| 2024-06-19 | 18.47 | 18.67 | 18.01 | 18.54 | +0.38% | 212,246 | 390,529,277 |
| 2024-06-18 | 18.52 | 18.8 | 18.08 | 18.47 | -2.17% | 214,381 | 394,788,872 |
| 2024-06-17 | 18.06 | 18.9 | 17.61 | 18.88 | +3.57% | 288,039 | 534,262,768 |
| 2024-06-14 | 17.6 | 18.33 | 17.44 | 18.23 | +2.24% | 219,531 | 394,520,397 |
| 2024-06-13 | 18.04 | 18.74 | 17.81 | 17.83 | -2.83% | 235,611 | 428,859,602 |
| 2024-06-12 | 17.81 | 18.35 | 17.81 | 18.35 | +0.55% | 253,474 | 457,612,949 |
| 2024-06-11 | 17.69 | 18.95 | 17.55 | 18.25 | +2.64% | 351,599 | 639,797,654 |
| 2024-06-07 | 16.2 | 17.8 | 16.07 | 17.78 | +8.28% | 322,263 | 556,211,766 |
| 2024-06-06 | 15.95 | 16.97 | 15.83 | 16.42 | +2.5% | 254,557 | 417,817,100 |
| 2024-06-05 | 16.48 | 17.23 | 16 | 16.02 | -3.49% | 211,449 | 351,631,553 |
| 2024-06-04 | 17.05 | 17.1 | 16.18 | 16.6 | -5.25% | 234,211 | 386,524,591 |
| 2024-06-03 | 17.4 | 17.97 | 17.2 | 17.52 | -2.5% | 226,915 | 398,695,686 |
| 2024-05-31 | 18.12 | 18.64 | 17.85 | 17.97 | -5.17% | 340,684 | 619,319,214 |
| 2024-05-30 | 18.07 | 20.11 | 17.65 | 18.95 | +0.58% | 503,985 | 932,540,808 |
| 2024-05-29 | 16.76 | 20.2 | 16.76 | 18.84 | +11.94% | 514,417 | 963,243,092 |
| 2024-05-28 | 16.27 | 17.87 | 16.26 | 16.83 | -0.77% | 307,088 | 523,449,547 |
| 2024-05-27 | 14.86 | 17.02 | 14.22 | 16.96 | +12.99% | 294,063 | 466,285,985 |
| 2024-05-24 | 15.54 | 15.6 | 14.98 | 15.01 | -3.66% | 100,593 | 153,383,382 |
| 2024-05-23 | 15.72 | 16.26 | 15.47 | 15.58 | -2.26% | 164,737 | 260,992,600 |
| 2024-05-22 | 14.77 | 16.44 | 14.7 | 15.94 | +6.98% | 197,791 | 310,608,864 |
| 2024-05-21 | 15.13 | 15.15 | 14.83 | 14.9 | -1.65% | 46,327 | 69,220,443 |
| 2024-05-20 | 15.22 | 15.43 | 15.07 | 15.15 | -0.53% | 41,205 | 62,755,243 |
| 2024-05-17 | 14.92 | 15.23 | 14.74 | 15.23 | +1.8% | 46,217 | 69,574,870 |
| 2024-05-16 | 14.9 | 15.18 | 14.9 | 14.96 | +0.74% | 39,712 | 59,782,408 |
| 2024-05-15 | 14.74 | 15.23 | 14.6 | 14.85 | +0.68% | 48,157 | 72,087,678 |
| 2024-05-14 | 14.73 | 15.08 | 14.7 | 14.75 | +0.75% | 35,439 | 52,532,530 |
| 2024-05-13 | 14.9 | 15.01 | 14.53 | 14.64 | -2.72% | 54,404 | 79,803,438 |
| 2024-05-10 | 15.7 | 15.7 | 15.03 | 15.05 | -4.02% | 76,457 | 116,382,350 |
| 2024-05-09 | 15.75 | 16.08 | 15.63 | 15.68 | -1.82% | 77,795 | 122,965,344 |
| 2024-05-08 | 15.58 | 16.1 | 15.51 | 15.97 | +1.4% | 98,247 | 156,113,582 |
| 2024-05-07 | 15.68 | 15.86 | 15.46 | 15.75 | +1.29% | 65,394 | 102,633,574 |
| 2024-05-06 | 15.38 | 15.68 | 15.17 | 15.55 | +2.91% | 69,334 | 106,984,989 |
| 2024-04-30 | 15.5 | 15.62 | 15.01 | 15.11 | -0.33% | 79,802 | 122,029,741 |
| 2024-04-29 | 14.42 | 15.22 | 14.4 | 15.16 | +3.41% | 59,992 | 89,777,885 |
| 2024-04-26 | 14.31 | 14.75 | 14.23 | 14.66 | +2.09% | 55,342 | 80,805,277 |
| 2024-04-25 | 14.3 | 14.63 | 14.15 | 14.36 | 0% | 42,770 | 61,728,751 |
| 2024-04-24 | 13.77 | 14.37 | 13.77 | 14.36 | +3.53% | 51,277 | 72,766,198 |
| 2024-04-23 | 13.83 | 14.02 | 13.63 | 13.87 | +0.51% | 40,652 | 56,330,944 |
| 2024-04-22 | 13.43 | 13.98 | 13.18 | 13.8 | +1.02% | 45,962 | 62,883,786 |
| 2024-04-19 | 13.67 | 14.04 | 13.25 | 13.66 | -0.58% | 63,795 | 86,889,546 |
| 2024-04-18 | 13.79 | 14.05 | 13.51 | 13.74 | -0.36% | 58,467 | 80,852,601 |
| 2024-04-17 | 12.85 | 13.84 | 12.85 | 13.79 | +10.67% | 71,740 | 96,900,144 |
| 2024-04-16 | 13.72 | 13.95 | 12.4 | 12.46 | -11% | 82,702 | 106,417,290 |
| 2024-04-15 | 14.74 | 14.98 | 13.68 | 14 | -5.47% | 63,784 | 90,194,688 |
| 2024-04-12 | 14.8 | 15.26 | 14.76 | 14.81 | -0.13% | 40,663 | 60,856,753 |
| 2024-04-11 | 14.85 | 15.27 | 14.81 | 14.83 | -1.13% | 48,278 | 72,670,226 |
| 2024-04-10 | 15.9 | 15.93 | 14.86 | 15 | -5.78% | 77,580 | 117,621,686 |
| 2024-04-09 | 15.5 | 16.2 | 15.5 | 15.92 | +1.34% | 52,154 | 83,103,221 |
| 2024-04-08 | 16.28 | 16.59 | 15.68 | 15.71 | -6.93% | 111,244 | 178,397,312 |
| 2024-04-03 | 17.5 | 17.85 | 16.61 | 16.88 | -0.47% | 152,817 | 264,196,269 |
| 2024-04-02 | 16.55 | 17.28 | 16.31 | 16.96 | +2.29% | 133,156 | 223,416,387 |
| 2024-04-01 | 16.26 | 16.74 | 16.23 | 16.58 | +2.22% | 69,577 | 115,004,197 |
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：