股票概览
15.23
-0.13%
-0.02
15.37
开盘价
15.5
最高价
15.19
最低价
10,614
成交量
数据更新至: 2024-06-28
技术指标
15.21
MA5 (5日均线)
15.42
MA10 (10日均线)
15.67
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 | 15.37 | 15.5 | 15.19 | 15.23 | -0.13% | 10,614 | 16,304,833 |
| 2024-06-27 | 15.44 | 15.58 | 15.14 | 15.25 | -1.61% | 11,394 | 17,531,859 |
| 2024-06-26 | 15.2 | 15.5 | 15.1 | 15.5 | +2.51% | 13,387 | 20,498,029 |
| 2024-06-25 | 15.09 | 15.32 | 14.97 | 15.12 | +1.07% | 10,049 | 15,216,839 |
| 2024-06-24 | 15.54 | 15.55 | 14.75 | 14.96 | -4.35% | 15,601 | 23,447,894 |
| 2024-06-21 | 15.42 | 15.94 | 15.01 | 15.64 | +1.43% | 14,377 | 22,438,535 |
| 2024-06-20 | 15.93 | 16.28 | 15.39 | 15.42 | -2.22% | 20,264 | 32,098,250 |
| 2024-06-19 | 15.97 | 15.97 | 15.58 | 15.77 | +0.06% | 9,621 | 15,187,194 |
| 2024-06-18 | 15.54 | 15.85 | 15.4 | 15.76 | +1.09% | 11,313 | 17,784,714 |
| 2024-06-17 | 15.94 | 16 | 15.56 | 15.59 | -1.64% | 9,873 | 15,492,144 |
| 2024-06-14 | 16.06 | 16.06 | 15.71 | 15.85 | -1.06% | 10,336 | 16,379,517 |
| 2024-06-13 | 16 | 16.21 | 15.88 | 16.02 | -0.25% | 12,812 | 20,558,988 |
| 2024-06-12 | 15.6 | 16.36 | 15.4 | 16.06 | +2.82% | 19,701 | 31,546,322 |
| 2024-06-11 | 15.38 | 15.63 | 15.09 | 15.62 | +1.1% | 9,249 | 14,245,662 |
| 2024-06-07 | 15.3 | 15.5 | 15.06 | 15.45 | +2.73% | 13,910 | 21,322,141 |
| 2024-06-06 | 15.82 | 15.93 | 14.8 | 15.04 | -4.87% | 19,030 | 28,938,582 |
| 2024-06-05 | 16.21 | 16.21 | 15.79 | 15.81 | -2.47% | 12,137 | 19,361,681 |
| 2024-06-04 | 16.38 | 16.38 | 16 | 16.21 | -1.04% | 11,834 | 19,108,974 |
| 2024-06-03 | 16.6 | 16.76 | 16.21 | 16.38 | -2.38% | 14,414 | 23,680,422 |
| 2024-05-31 | 16.59 | 16.9 | 16.5 | 16.78 | +1.76% | 14,598 | 24,394,560 |
| 2024-05-30 | 16.7 | 16.8 | 16.35 | 16.49 | -1.32% | 15,965 | 26,362,102 |
| 2024-05-29 | 16.87 | 16.88 | 16.54 | 16.71 | -0.06% | 11,513 | 19,294,046 |
| 2024-05-28 | 16.85 | 16.98 | 16.61 | 16.72 | -1.76% | 11,101 | 18,637,969 |
| 2024-05-27 | 17.07 | 17.29 | 16.74 | 17.02 | -0.35% | 13,018 | 22,028,539 |
| 2024-05-24 | 17.07 | 17.34 | 17.04 | 17.08 | -0.35% | 13,765 | 23,658,602 |
| 2024-05-23 | 17.55 | 17.58 | 17.03 | 17.14 | -2.56% | 21,149 | 36,374,099 |
| 2024-05-22 | 17.72 | 17.8 | 17.46 | 17.59 | -0.06% | 13,865 | 24,446,964 |
| 2024-05-21 | 18.08 | 18.08 | 17.5 | 17.6 | -1.62% | 16,302 | 28,774,848 |
| 2024-05-20 | 17.99 | 18.18 | 17.73 | 17.89 | +0.62% | 20,338 | 36,267,996 |
| 2024-05-17 | 17.7 | 17.97 | 17.53 | 17.78 | -0.45% | 24,260 | 42,977,885 |
| 2024-05-16 | 18.01 | 18.09 | 17.69 | 17.86 | -0.5% | 27,215 | 48,570,883 |
| 2024-05-15 | 17.97 | 18.21 | 17.76 | 17.95 | -0.61% | 30,876 | 55,494,142 |
| 2024-05-14 | 17.69 | 18.75 | 17.69 | 18.06 | -2.59% | 50,752 | 92,577,085 |
| 2024-05-13 | 18.19 | 20.01 | 18.19 | 18.54 | +0.27% | 73,697 | 141,943,774 |
| 2024-05-10 | 19.66 | 19.79 | 18.44 | 18.49 | -5.9% | 76,541 | 144,698,429 |
| 2024-05-09 | 18.8 | 20.48 | 18.55 | 19.65 | +2.29% | 95,484 | 186,248,267 |
| 2024-05-08 | 18.21 | 20 | 17.99 | 19.21 | +4.97% | 103,205 | 194,906,949 |
| 2024-05-07 | 18.01 | 18.39 | 17.68 | 18.3 | -0.49% | 65,565 | 118,322,724 |
| 2024-05-06 | 17.91 | 18.99 | 17.46 | 18.39 | +2.05% | 79,196 | 142,675,337 |
| 2024-04-30 | 16.5 | 19.31 | 16.5 | 18.02 | +9.21% | 57,528 | 100,942,419 |
| 2024-04-29 | 16.06 | 16.65 | 16.06 | 16.5 | +2.29% | 17,364 | 28,540,672 |
| 2024-04-26 | 15.94 | 16.17 | 15.58 | 16.13 | +0.25% | 26,391 | 41,988,621 |
| 2024-04-25 | 15.76 | 16.43 | 15.76 | 16.09 | +2.88% | 24,585 | 39,671,367 |
| 2024-04-24 | 15.24 | 15.65 | 15.16 | 15.64 | +2.42% | 16,199 | 25,077,209 |
| 2024-04-23 | 14.87 | 15.46 | 14.86 | 15.27 | +2.76% | 18,470 | 28,038,308 |
| 2024-04-22 | 14.82 | 15.35 | 14.52 | 14.86 | +0.27% | 16,288 | 24,289,916 |
| 2024-04-19 | 15.15 | 15.46 | 14.76 | 14.82 | -2.56% | 14,246 | 21,314,374 |
| 2024-04-18 | 15.73 | 15.76 | 15.19 | 15.21 | -2.37% | 17,348 | 26,798,101 |
| 2024-04-17 | 14.59 | 15.7 | 14.59 | 15.58 | +8.42% | 21,326 | 32,579,362 |
| 2024-04-16 | 15.4 | 15.57 | 14.2 | 14.37 | -7.83% | 26,339 | 38,778,254 |
| 2024-04-15 | 16.57 | 16.83 | 15.25 | 15.59 | -6.98% | 25,250 | 40,142,996 |
| 2024-04-12 | 16.98 | 17.28 | 16.73 | 16.76 | -1.59% | 12,072 | 20,413,558 |
| 2024-04-11 | 17.02 | 17.39 | 16.85 | 17.03 | -0.93% | 12,359 | 21,211,340 |
| 2024-04-10 | 17.57 | 17.57 | 16.88 | 17.19 | -2.33% | 15,038 | 25,812,771 |
| 2024-04-09 | 16.91 | 17.66 | 16.75 | 17.6 | +4.45% | 22,021 | 38,087,791 |
| 2024-04-08 | 17.89 | 17.89 | 16.83 | 16.85 | -6.02% | 20,922 | 35,957,261 |
| 2024-04-03 | 17.83 | 18.05 | 17.54 | 17.93 | +0.06% | 14,637 | 26,132,470 |
| 2024-04-02 | 18.1 | 18.17 | 17.81 | 17.92 | -1.27% | 18,621 | 33,476,973 |
| 2024-04-01 | 17.8 | 18.18 | 17.79 | 18.15 | +1.97% | 26,580 | 47,791,377 |
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：