股票概览
15.24
-1.3%
-0.2
15.48
开盘价
15.63
最高价
15.18
最低价
14,362
成交量
数据更新至: 2024-06-28
技术指标
15.49
MA5 (5日均线)
15.87
MA10 (10日均线)
16.53
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 | 15.48 | 15.63 | 15.18 | 15.24 | -1.3% | 14,362 | 22,170,567 |
| 2024-06-27 | 15.9 | 15.95 | 15.4 | 15.44 | -2.89% | 16,267 | 25,307,937 |
| 2024-06-26 | 15.34 | 15.91 | 15.34 | 15.9 | +2.71% | 10,626 | 16,622,093 |
| 2024-06-25 | 15.43 | 15.66 | 15.3 | 15.48 | +0.72% | 11,406 | 17,665,167 |
| 2024-06-24 | 16.02 | 16.6 | 15.35 | 15.37 | -3.7% | 23,515 | 36,751,216 |
| 2024-06-21 | 16.01 | 16.22 | 15.86 | 15.96 | -0.06% | 8,047 | 12,916,048 |
| 2024-06-20 | 16.19 | 16.28 | 15.94 | 15.97 | -1.42% | 12,331 | 19,816,790 |
| 2024-06-19 | 16.54 | 16.68 | 16.2 | 16.2 | -2.59% | 13,298 | 21,706,844 |
| 2024-06-18 | 16.35 | 16.68 | 16.3 | 16.63 | +0.67% | 13,343 | 22,113,584 |
| 2024-06-17 | 16.38 | 16.7 | 16.02 | 16.52 | +0.55% | 16,939 | 27,975,569 |
| 2024-06-14 | 16.55 | 16.55 | 16.08 | 16.43 | -0.84% | 19,288 | 31,458,941 |
| 2024-06-13 | 16.8 | 16.88 | 16.42 | 16.57 | -1.72% | 17,202 | 28,495,306 |
| 2024-06-12 | 17.04 | 17.22 | 16.81 | 16.86 | -1% | 15,968 | 27,107,988 |
| 2024-06-11 | 16.85 | 17.09 | 16.67 | 17.03 | +0.71% | 11,594 | 19,584,998 |
| 2024-06-07 | 16.95 | 17.22 | 16.8 | 16.91 | +0.65% | 25,301 | 43,047,934 |
| 2024-06-06 | 17.45 | 17.53 | 16.68 | 16.8 | -3.28% | 22,236 | 37,707,447 |
| 2024-06-05 | 17.88 | 17.89 | 17.35 | 17.37 | -2.42% | 17,595 | 30,943,886 |
| 2024-06-04 | 17.77 | 17.99 | 17.59 | 17.8 | +0.06% | 12,655 | 22,525,382 |
| 2024-06-03 | 18.32 | 18.35 | 17.58 | 17.79 | -2.84% | 17,740 | 31,761,587 |
| 2024-05-31 | 18.28 | 18.48 | 18.2 | 18.31 | -0.05% | 9,687 | 17,747,269 |
| 2024-05-30 | 18.29 | 18.58 | 18.2 | 18.32 | -0.22% | 10,709 | 19,686,570 |
| 2024-05-29 | 18.12 | 18.49 | 18.12 | 18.36 | +1.05% | 9,693 | 17,786,816 |
| 2024-05-28 | 18.3 | 18.6 | 18.14 | 18.17 | -2.05% | 11,221 | 20,590,525 |
| 2024-05-27 | 18.6 | 18.66 | 18.12 | 18.55 | +0.43% | 14,804 | 27,220,463 |
| 2024-05-24 | 18.68 | 19 | 18.47 | 18.47 | -0.65% | 17,440 | 32,627,270 |
| 2024-05-23 | 18.99 | 19.01 | 18.56 | 18.59 | -2.26% | 14,164 | 26,462,442 |
| 2024-05-22 | 19.19 | 19.35 | 18.95 | 19.02 | -0.47% | 10,237 | 19,574,636 |
| 2024-05-21 | 19.18 | 19.27 | 19 | 19.11 | -0.62% | 11,612 | 22,177,459 |
| 2024-05-20 | 19.44 | 19.64 | 19.09 | 19.23 | +0.47% | 17,482 | 33,695,743 |
| 2024-05-17 | 18.82 | 19.17 | 18.74 | 19.14 | +1.92% | 15,094 | 28,605,345 |
| 2024-05-16 | 18.8 | 18.99 | 18.73 | 18.78 | -0.69% | 11,491 | 21,652,618 |
| 2024-05-15 | 18.79 | 19.18 | 18.73 | 18.91 | -0.42% | 12,969 | 24,483,807 |
| 2024-05-14 | 18.76 | 19.25 | 18.73 | 18.99 | +0.9% | 17,095 | 32,467,176 |
| 2024-05-13 | 18.79 | 19.39 | 18.4 | 18.82 | -2.54% | 45,176 | 85,600,821 |
| 2024-05-10 | 19.28 | 20.68 | 19.17 | 19.31 | +0.63% | 58,933 | 116,710,307 |
| 2024-05-09 | 19.14 | 19.32 | 19.05 | 19.19 | +0.26% | 11,865 | 22,813,070 |
| 2024-05-08 | 19.3 | 19.35 | 19.04 | 19.14 | -0.98% | 15,468 | 29,670,092 |
| 2024-05-07 | 19.26 | 19.34 | 19.02 | 19.33 | +0.42% | 15,166 | 29,082,455 |
| 2024-05-06 | 18.95 | 19.26 | 18.9 | 19.25 | +3% | 24,888 | 47,647,454 |
| 2024-04-30 | 18.51 | 18.85 | 18.41 | 18.69 | +0.48% | 16,564 | 30,904,272 |
| 2024-04-29 | 18.09 | 18.65 | 17.94 | 18.6 | +3.56% | 17,813 | 32,681,993 |
| 2024-04-26 | 17.63 | 18 | 17.49 | 17.96 | 0% | 16,513 | 29,379,993 |
| 2024-04-25 | 17.73 | 18.1 | 17.64 | 17.96 | +1.3% | 13,199 | 23,683,430 |
| 2024-04-24 | 17.64 | 17.75 | 17.31 | 17.73 | +0.97% | 9,739 | 17,123,942 |
| 2024-04-23 | 17.49 | 17.72 | 17.37 | 17.56 | +0.46% | 8,841 | 15,533,441 |
| 2024-04-22 | 17.41 | 17.73 | 17 | 17.48 | +0.34% | 11,004 | 19,193,434 |
| 2024-04-19 | 17.51 | 17.59 | 17.15 | 17.42 | -0.51% | 11,222 | 19,533,026 |
| 2024-04-18 | 17.69 | 17.88 | 17.39 | 17.51 | -0.68% | 11,037 | 19,439,019 |
| 2024-04-17 | 16.96 | 17.65 | 16.94 | 17.63 | +4.94% | 13,213 | 23,058,923 |
| 2024-04-16 | 17.47 | 17.83 | 16.75 | 16.8 | -4.44% | 18,304 | 31,333,426 |
| 2024-04-15 | 17.9 | 18.1 | 17.23 | 17.58 | -1.9% | 14,197 | 24,996,672 |
| 2024-04-12 | 18.26 | 18.36 | 17.85 | 17.92 | -2.13% | 8,231 | 14,844,888 |
| 2024-04-11 | 18.06 | 18.57 | 17.94 | 18.31 | +0.99% | 13,353 | 24,444,819 |
| 2024-04-10 | 18.35 | 18.39 | 17.93 | 18.13 | -1.52% | 9,774 | 17,704,164 |
| 2024-04-09 | 18.18 | 18.43 | 18.05 | 18.41 | +1.49% | 12,581 | 22,967,348 |
| 2024-04-08 | 18.86 | 18.89 | 18.13 | 18.14 | -4.12% | 14,604 | 26,941,185 |
| 2024-04-03 | 18.76 | 19.18 | 18.76 | 18.92 | -0.16% | 13,879 | 26,241,360 |
| 2024-04-02 | 18.64 | 18.98 | 18.52 | 18.95 | +1.72% | 19,555 | 36,746,588 |
| 2024-04-01 | 18.19 | 18.66 | 18.19 | 18.63 | +3.1% | 17,252 | 31,929,533 |
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：