股票概览
15.68
-1.88%
-0.3
16.04
开盘价
16.28
最高价
15.64
最低价
70,008
成交量
数据更新至: 2024-06-28
技术指标
15.90
MA5 (5日均线)
16.36
MA10 (10日均线)
17.04
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 | 16.04 | 16.28 | 15.64 | 15.68 | -1.88% | 70,008 | 111,558,655 |
| 2024-06-27 | 16.35 | 16.4 | 15.96 | 15.98 | -2.56% | 56,487 | 90,951,917 |
| 2024-06-26 | 15.6 | 16.45 | 15.57 | 16.4 | +4.73% | 78,958 | 126,667,945 |
| 2024-06-25 | 15.88 | 15.95 | 15.55 | 15.66 | -0.89% | 56,466 | 88,966,098 |
| 2024-06-24 | 16.15 | 16.3 | 15.72 | 15.8 | -3.3% | 88,037 | 140,213,330 |
| 2024-06-21 | 16.65 | 16.7 | 16.23 | 16.34 | -1.09% | 71,383 | 117,064,913 |
| 2024-06-20 | 16.76 | 17.1 | 16.52 | 16.52 | -1.9% | 58,540 | 98,120,107 |
| 2024-06-19 | 17.01 | 17.12 | 16.78 | 16.84 | -1.12% | 55,118 | 93,116,783 |
| 2024-06-18 | 17.35 | 17.39 | 17.01 | 17.03 | -1.84% | 73,873 | 126,712,261 |
| 2024-06-17 | 17.29 | 17.54 | 17.23 | 17.35 | -0.74% | 59,135 | 102,879,228 |
| 2024-06-14 | 17.2 | 17.5 | 16.97 | 17.48 | +1.33% | 109,321 | 188,449,410 |
| 2024-06-13 | 17.52 | 17.6 | 17.06 | 17.25 | -1.88% | 99,031 | 170,566,788 |
| 2024-06-12 | 17.6 | 17.92 | 17.57 | 17.58 | -0.9% | 73,270 | 129,473,968 |
| 2024-06-11 | 17.31 | 17.8 | 17.2 | 17.74 | +1.08% | 59,955 | 105,342,795 |
| 2024-06-07 | 17.71 | 17.87 | 17.52 | 17.55 | -0.34% | 57,046 | 100,742,261 |
| 2024-06-06 | 18.17 | 18.34 | 17.48 | 17.61 | -3.03% | 98,800 | 175,682,981 |
| 2024-06-05 | 18.02 | 18.54 | 17.99 | 18.16 | +0.78% | 100,332 | 183,417,104 |
| 2024-06-04 | 17.86 | 18.11 | 17.77 | 18.02 | +0.9% | 77,569 | 139,359,388 |
| 2024-06-03 | 17.8 | 18.14 | 17.69 | 17.86 | -0.5% | 63,304 | 113,097,560 |
| 2024-05-31 | 18.1 | 18.21 | 17.91 | 17.95 | -0.06% | 43,742 | 78,976,503 |
| 2024-05-30 | 17.81 | 18.1 | 17.7 | 17.96 | +0.34% | 41,282 | 74,116,869 |
| 2024-05-29 | 17.96 | 18.21 | 17.8 | 17.9 | -0.72% | 39,053 | 70,252,545 |
| 2024-05-28 | 18.16 | 18.16 | 17.87 | 18.03 | -0.83% | 36,342 | 65,535,811 |
| 2024-05-27 | 18.25 | 18.29 | 17.66 | 18.18 | +0.22% | 61,077 | 109,575,956 |
| 2024-05-24 | 18.37 | 18.56 | 18.12 | 18.14 | -1.2% | 47,395 | 86,592,025 |
| 2024-05-23 | 18.9 | 18.95 | 18.32 | 18.36 | -3.01% | 66,170 | 122,779,743 |
| 2024-05-22 | 19.06 | 19.23 | 18.74 | 18.93 | -0.47% | 58,474 | 110,614,482 |
| 2024-05-21 | 18.95 | 19.14 | 18.8 | 19.02 | +0.05% | 57,648 | 109,506,259 |
| 2024-05-20 | 18.96 | 19.3 | 18.89 | 19.01 | +0.32% | 70,985 | 135,395,691 |
| 2024-05-17 | 18.49 | 19 | 18.48 | 18.95 | +2.05% | 70,367 | 132,083,556 |
| 2024-05-16 | 18.53 | 18.75 | 18.45 | 18.57 | -0.75% | 52,307 | 97,277,057 |
| 2024-05-15 | 18.95 | 19.1 | 18.7 | 18.71 | -1.84% | 63,792 | 120,040,053 |
| 2024-05-14 | 19.06 | 19.3 | 18.97 | 19.06 | +0.21% | 58,865 | 112,740,375 |
| 2024-05-13 | 19.26 | 19.42 | 18.97 | 19.02 | -1.91% | 92,970 | 177,896,642 |
| 2024-05-10 | 19.63 | 19.67 | 19.31 | 19.39 | -1.02% | 61,860 | 120,239,375 |
| 2024-05-09 | 19.21 | 19.76 | 19.19 | 19.59 | +1.93% | 85,381 | 166,908,350 |
| 2024-05-08 | 19.45 | 19.67 | 19.18 | 19.22 | -1.39% | 88,481 | 171,331,777 |
| 2024-05-07 | 19.47 | 19.64 | 19.32 | 19.49 | +0.05% | 76,622 | 149,398,520 |
| 2024-05-06 | 19.13 | 19.64 | 19.01 | 19.48 | +3.45% | 116,882 | 227,076,623 |
| 2024-04-30 | 19.12 | 19.12 | 18.7 | 18.83 | -1.62% | 106,201 | 200,344,146 |
| 2024-04-29 | 18.53 | 19.36 | 18.33 | 19.14 | +5.98% | 152,052 | 288,261,469 |
| 2024-04-26 | 17.5 | 18.11 | 17.46 | 18.06 | +2.21% | 97,121 | 173,535,971 |
| 2024-04-25 | 17.16 | 17.84 | 17.16 | 17.67 | +2.26% | 79,574 | 139,868,998 |
| 2024-04-24 | 17.36 | 17.37 | 17.03 | 17.28 | -0.58% | 64,403 | 110,747,086 |
| 2024-04-23 | 17.13 | 17.55 | 16.98 | 17.38 | +1.7% | 76,509 | 132,186,845 |
| 2024-04-22 | 16.77 | 17.25 | 16.61 | 17.09 | +1.85% | 65,313 | 111,352,962 |
| 2024-04-19 | 16.88 | 17.08 | 16.7 | 16.78 | -1.87% | 60,938 | 102,581,220 |
| 2024-04-18 | 17.09 | 17.43 | 16.85 | 17.1 | -0.58% | 66,500 | 114,174,463 |
| 2024-04-17 | 16.83 | 17.29 | 16.8 | 17.2 | +2.93% | 70,131 | 119,747,173 |
| 2024-04-16 | 17.16 | 17.39 | 16.69 | 16.71 | -2.79% | 101,631 | 172,312,278 |
| 2024-04-15 | 17.06 | 17.73 | 16.9 | 17.19 | -0.58% | 82,719 | 143,206,210 |
| 2024-04-12 | 17.56 | 17.8 | 17.28 | 17.29 | -1.48% | 51,053 | 89,102,144 |
| 2024-04-11 | 17.68 | 17.88 | 17.54 | 17.55 | -1.4% | 57,241 | 101,299,808 |
| 2024-04-10 | 18.24 | 18.24 | 17.69 | 17.8 | -2.52% | 49,994 | 89,425,527 |
| 2024-04-09 | 17.99 | 18.34 | 17.86 | 18.26 | +2.18% | 61,468 | 111,294,961 |
| 2024-04-08 | 18.49 | 18.49 | 17.84 | 17.87 | -3.92% | 80,037 | 144,744,706 |
| 2024-04-03 | 18.65 | 18.99 | 18.55 | 18.6 | -0.21% | 71,220 | 133,265,988 |
| 2024-04-02 | 18.75 | 18.81 | 18.51 | 18.64 | -0.59% | 59,581 | 111,015,298 |
| 2024-04-01 | 18.32 | 18.8 | 18.29 | 18.75 | +3.08% | 93,950 | 175,346,059 |
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：