股票概览
15.77
+2.14%
+0.33
15.61
开盘价
16.1
最高价
15.34
最低价
19,321
成交量
数据更新至: 2024-06-28
技术指标
15.31
MA5 (5日均线)
15.65
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 | 15.61 | 16.1 | 15.34 | 15.77 | +2.14% | 19,321 | 30,586,033 |
| 2024-06-27 | 15.66 | 15.8 | 15.35 | 15.44 | -1.47% | 16,271 | 25,342,388 |
| 2024-06-26 | 14.77 | 15.67 | 14.66 | 15.67 | +6.02% | 21,063 | 32,015,259 |
| 2024-06-25 | 15 | 15.15 | 14.7 | 14.78 | -0.81% | 18,384 | 27,402,051 |
| 2024-06-24 | 15.55 | 15.76 | 14.82 | 14.9 | -5.1% | 18,701 | 28,476,134 |
| 2024-06-21 | 15.66 | 15.85 | 15.31 | 15.7 | -0.88% | 14,452 | 22,546,313 |
| 2024-06-20 | 16.22 | 16.37 | 15.79 | 15.84 | -1.8% | 21,339 | 34,329,947 |
| 2024-06-19 | 16.61 | 16.67 | 15.98 | 16.13 | -0.49% | 20,406 | 33,073,149 |
| 2024-06-18 | 16.01 | 16.29 | 16.01 | 16.21 | +1.12% | 16,574 | 26,796,519 |
| 2024-06-17 | 16 | 16.12 | 15.84 | 16.03 | +0.12% | 12,750 | 20,376,475 |
| 2024-06-14 | 15.91 | 16.1 | 15.78 | 16.01 | -0.37% | 15,640 | 24,898,591 |
| 2024-06-13 | 15.88 | 16.27 | 15.71 | 16.07 | +1.26% | 18,369 | 29,462,668 |
| 2024-06-12 | 15.47 | 15.98 | 15.31 | 15.87 | +2.52% | 19,468 | 30,753,650 |
| 2024-06-11 | 14.99 | 15.48 | 14.48 | 15.48 | +4.17% | 19,684 | 29,707,306 |
| 2024-06-07 | 14.7 | 15.17 | 14.6 | 14.86 | +0.95% | 11,717 | 17,403,489 |
| 2024-06-06 | 15.36 | 15.63 | 14.53 | 14.72 | -4.48% | 22,435 | 33,372,527 |
| 2024-06-05 | 15.49 | 15.73 | 15.4 | 15.41 | -1.03% | 10,733 | 16,682,139 |
| 2024-06-04 | 16.24 | 16.24 | 15.3 | 15.57 | -4.83% | 23,700 | 37,011,133 |
| 2024-06-03 | 16.7 | 16.88 | 16.12 | 16.36 | -0.73% | 25,143 | 41,536,775 |
| 2024-05-31 | 16.23 | 16.5 | 16.1 | 16.48 | +2.04% | 13,436 | 22,009,722 |
| 2024-05-30 | 16.03 | 16.31 | 15.67 | 16.15 | +0.69% | 12,783 | 20,532,732 |
| 2024-05-29 | 15.95 | 16.23 | 15.9 | 16.04 | +0.63% | 9,016 | 14,517,484 |
| 2024-05-28 | 16.1 | 16.26 | 15.81 | 15.94 | -0.62% | 10,960 | 17,616,084 |
| 2024-05-27 | 15.91 | 16.13 | 15.54 | 16.04 | +0.56% | 13,413 | 21,138,264 |
| 2024-05-24 | 16.17 | 16.4 | 15.92 | 15.95 | -2.03% | 11,252 | 18,131,866 |
| 2024-05-23 | 16.53 | 16.6 | 16.25 | 16.28 | -1.39% | 10,669 | 17,462,148 |
| 2024-05-22 | 16.25 | 16.52 | 16.23 | 16.51 | +1.23% | 10,012 | 16,403,321 |
| 2024-05-21 | 16.45 | 16.45 | 16.13 | 16.31 | -0.55% | 9,611 | 15,632,645 |
| 2024-05-20 | 16.39 | 16.6 | 16.3 | 16.4 | +0.06% | 12,975 | 21,325,057 |
| 2024-05-17 | 16.14 | 16.42 | 16.01 | 16.39 | +1.8% | 11,475 | 18,695,118 |
| 2024-05-16 | 15.89 | 16.31 | 15.89 | 16.1 | +1.32% | 14,299 | 23,135,835 |
| 2024-05-15 | 16.3 | 16.34 | 15.85 | 15.89 | -2.22% | 13,635 | 21,885,098 |
| 2024-05-14 | 16.48 | 16.56 | 16.15 | 16.25 | +0.37% | 10,206 | 16,623,195 |
| 2024-05-13 | 16.51 | 16.7 | 15.97 | 16.19 | -3% | 23,997 | 39,152,900 |
| 2024-05-10 | 17.05 | 17.05 | 13.69 | 16.69 | -1.71% | 16,151 | 27,111,961 |
| 2024-05-09 | 16.79 | 17.07 | 16.73 | 16.98 | +1.01% | 14,143 | 24,013,649 |
| 2024-05-08 | 17.18 | 17.25 | 16.68 | 16.81 | -2.78% | 18,457 | 31,201,218 |
| 2024-05-07 | 17.06 | 17.3 | 16.95 | 17.29 | +2.01% | 19,087 | 32,736,167 |
| 2024-05-06 | 17.12 | 17.3 | 16.83 | 16.95 | -0.47% | 16,267 | 27,619,366 |
| 2024-04-30 | 16.88 | 17.05 | 16.73 | 17.03 | +0.24% | 18,581 | 31,452,512 |
| 2024-04-29 | 16.65 | 17.15 | 16.65 | 16.99 | +1.92% | 25,536 | 43,280,296 |
| 2024-04-26 | 16.29 | 16.96 | 16.08 | 16.67 | +5.51% | 36,153 | 60,043,543 |
| 2024-04-25 | 15.58 | 16.04 | 15.43 | 15.8 | +1.41% | 18,822 | 29,684,552 |
| 2024-04-24 | 15.15 | 15.67 | 14.96 | 15.58 | +3.66% | 16,516 | 25,488,689 |
| 2024-04-23 | 14.67 | 15.2 | 14.52 | 15.03 | +3.66% | 17,831 | 26,603,471 |
| 2024-04-22 | 14.29 | 14.55 | 13.73 | 14.5 | -0.68% | 19,029 | 27,043,327 |
| 2024-04-19 | 15 | 15.09 | 14.46 | 14.6 | -2.67% | 13,223 | 19,462,609 |
| 2024-04-18 | 14.99 | 15.34 | 14.62 | 15 | +0.13% | 20,484 | 30,757,946 |
| 2024-04-17 | 13.99 | 15 | 13.99 | 14.98 | +9.26% | 22,501 | 32,888,268 |
| 2024-04-16 | 15.01 | 15.04 | 13.7 | 13.71 | -8.29% | 22,887 | 32,239,864 |
| 2024-04-15 | 15.46 | 15.6 | 14.66 | 14.95 | -3.24% | 17,932 | 27,007,743 |
| 2024-04-12 | 15.56 | 15.77 | 15.41 | 15.45 | 0% | 14,130 | 21,992,532 |
| 2024-04-11 | 15.43 | 15.78 | 15.3 | 15.45 | +0.13% | 12,559 | 19,539,716 |
| 2024-04-10 | 15.98 | 16 | 15.15 | 15.43 | -3.2% | 16,860 | 26,093,788 |
| 2024-04-09 | 15.76 | 15.99 | 15.73 | 15.94 | +0.63% | 11,382 | 18,059,644 |
| 2024-04-08 | 16.27 | 16.28 | 15.8 | 15.84 | -2.7% | 15,560 | 24,861,938 |
| 2024-04-03 | 16.6 | 16.66 | 16.06 | 16.28 | -2.1% | 17,121 | 27,846,055 |
| 2024-04-02 | 16.96 | 17.02 | 16.53 | 16.63 | -2.75% | 25,688 | 42,905,724 |
| 2024-04-01 | 16.79 | 17.35 | 16.39 | 17.1 | +3.64% | 29,355 | 49,628,543 |
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：