股票概览
15.02
-0.53%
-0.08
15.12
开盘价
15.49
最高价
14.96
最低价
55,140
成交量
数据更新至: 2024-06-28
技术指标
15.06
MA5 (5日均线)
15.67
MA10 (10日均线)
16.69
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 | 15.12 | 15.49 | 14.96 | 15.02 | -0.53% | 55,140 | 84,054,756 |
| 2024-06-27 | 15.57 | 15.65 | 15.07 | 15.1 | -4.19% | 72,297 | 110,627,248 |
| 2024-06-26 | 14.68 | 15.95 | 14.46 | 15.76 | +7.36% | 109,388 | 167,509,721 |
| 2024-06-25 | 14.78 | 14.96 | 14.6 | 14.68 | -0.34% | 57,430 | 84,715,226 |
| 2024-06-24 | 15.18 | 15.28 | 14.67 | 14.73 | -3.6% | 84,206 | 125,995,945 |
| 2024-06-21 | 15.52 | 15.72 | 15.26 | 15.28 | -1.67% | 56,689 | 87,625,313 |
| 2024-06-20 | 16.48 | 16.54 | 15.44 | 15.54 | -5.7% | 99,574 | 157,589,203 |
| 2024-06-19 | 17.12 | 17.17 | 16.48 | 16.48 | -3.85% | 53,554 | 89,267,717 |
| 2024-06-18 | 17.02 | 17.2 | 16.95 | 17.14 | +0.76% | 38,624 | 65,961,942 |
| 2024-06-17 | 17.1 | 17.3 | 16.93 | 17.01 | -0.99% | 50,305 | 85,865,244 |
| 2024-06-14 | 17.29 | 17.48 | 17.01 | 17.18 | -0.81% | 58,697 | 101,223,049 |
| 2024-06-13 | 17.48 | 17.63 | 17.2 | 17.32 | -0.92% | 49,796 | 86,614,657 |
| 2024-06-12 | 17.63 | 17.71 | 17.35 | 17.48 | -1.02% | 38,232 | 66,815,459 |
| 2024-06-11 | 16.9 | 17.66 | 16.56 | 17.66 | +4.56% | 81,506 | 140,587,146 |
| 2024-06-07 | 17.08 | 17.17 | 16.61 | 16.89 | +0.06% | 49,547 | 83,563,082 |
| 2024-06-06 | 17.75 | 17.88 | 16.79 | 16.88 | -4.85% | 74,900 | 128,725,264 |
| 2024-06-05 | 18.27 | 18.36 | 17.72 | 17.74 | -2.95% | 50,037 | 90,222,260 |
| 2024-06-04 | 18.42 | 18.43 | 17.82 | 18.28 | -0.76% | 69,206 | 124,667,593 |
| 2024-06-03 | 19.15 | 19.15 | 18.24 | 18.42 | -3.81% | 75,781 | 140,495,256 |
| 2024-05-31 | 19.4 | 19.69 | 19.13 | 19.15 | -1.44% | 54,835 | 106,559,856 |
| 2024-05-30 | 19.59 | 19.8 | 19.31 | 19.43 | -0.61% | 49,122 | 95,943,006 |
| 2024-05-29 | 19.66 | 20.2 | 19.33 | 19.55 | -1.11% | 74,187 | 146,898,925 |
| 2024-05-28 | 19.52 | 20.2 | 19.52 | 19.77 | +0.41% | 70,092 | 139,424,850 |
| 2024-05-27 | 19.41 | 19.72 | 18.97 | 19.69 | +0.92% | 53,209 | 103,177,165 |
| 2024-05-24 | 19.5 | 19.78 | 19.36 | 19.51 | -0.36% | 52,177 | 101,961,395 |
| 2024-05-23 | 20.25 | 20.27 | 19.51 | 19.58 | -3.31% | 65,493 | 129,656,765 |
| 2024-05-22 | 19.45 | 20.48 | 19.4 | 20.25 | +4.38% | 112,658 | 225,369,180 |
| 2024-05-21 | 19.59 | 19.74 | 19.28 | 19.4 | -1.77% | 35,699 | 69,234,092 |
| 2024-05-20 | 19.77 | 20.29 | 19.65 | 19.75 | +0.1% | 54,445 | 108,439,827 |
| 2024-05-17 | 19.55 | 19.74 | 19.26 | 19.73 | +0.61% | 50,777 | 99,050,557 |
| 2024-05-16 | 19.81 | 20 | 19.48 | 19.61 | -1.51% | 55,556 | 109,501,144 |
| 2024-05-15 | 20 | 20.15 | 19.71 | 19.91 | -0.1% | 39,757 | 79,113,018 |
| 2024-05-14 | 20.23 | 20.46 | 19.91 | 19.93 | -1.29% | 50,274 | 101,163,118 |
| 2024-05-13 | 20.48 | 20.64 | 20.11 | 20.19 | -2.7% | 62,335 | 126,862,919 |
| 2024-05-10 | 21.14 | 21.2 | 20.6 | 20.75 | -1.84% | 58,213 | 121,053,559 |
| 2024-05-09 | 20.44 | 21.18 | 20.33 | 21.14 | +4.04% | 95,527 | 200,356,959 |
| 2024-05-08 | 21.37 | 21.42 | 20.27 | 20.32 | -4.51% | 94,366 | 194,942,553 |
| 2024-05-07 | 21.09 | 21.29 | 20.8 | 21.28 | +0.95% | 56,615 | 119,392,935 |
| 2024-05-06 | 20.55 | 21.15 | 20.52 | 21.08 | +4.2% | 73,997 | 155,272,478 |
| 2024-04-30 | 20.96 | 21.07 | 20.15 | 20.23 | -3.3% | 67,186 | 137,347,670 |
| 2024-04-29 | 19.78 | 21.25 | 19.77 | 20.92 | +4.7% | 117,166 | 243,752,478 |
| 2024-04-26 | 19.25 | 20.43 | 18.88 | 19.98 | -1.48% | 168,606 | 327,406,519 |
| 2024-04-25 | 20.13 | 20.63 | 19.91 | 20.28 | -0.49% | 58,262 | 118,453,852 |
| 2024-04-24 | 20.78 | 20.86 | 20.15 | 20.38 | -1.88% | 64,037 | 130,676,461 |
| 2024-04-23 | 21.21 | 21.44 | 20.45 | 20.77 | -1.7% | 46,617 | 97,040,588 |
| 2024-04-22 | 21.23 | 21.65 | 20.7 | 21.13 | -0.28% | 63,491 | 134,437,888 |
| 2024-04-19 | 22.08 | 22.38 | 21.11 | 21.19 | -4.76% | 66,065 | 141,544,857 |
| 2024-04-18 | 22.4 | 22.66 | 21.85 | 22.25 | -0.89% | 51,261 | 114,500,567 |
| 2024-04-17 | 22.19 | 22.54 | 22 | 22.45 | +2.7% | 53,368 | 119,314,967 |
| 2024-04-16 | 22.85 | 23.06 | 21.66 | 21.86 | -4.62% | 50,549 | 111,713,520 |
| 2024-04-15 | 23.3 | 24.05 | 22.6 | 22.92 | -1.21% | 51,312 | 119,556,655 |
| 2024-04-12 | 23.63 | 24.22 | 23.16 | 23.2 | -2.15% | 41,453 | 97,666,981 |
| 2024-04-11 | 23.72 | 24.21 | 23.5 | 23.71 | -2.11% | 44,432 | 105,824,079 |
| 2024-04-10 | 24.74 | 24.94 | 23.95 | 24.22 | -2.06% | 42,359 | 102,711,732 |
| 2024-04-09 | 23.79 | 25.1 | 23.74 | 24.73 | +3.95% | 56,518 | 139,437,036 |
| 2024-04-08 | 24.68 | 25.07 | 23.72 | 23.79 | -4.99% | 57,960 | 140,193,629 |
| 2024-04-03 | 25.68 | 26.14 | 25.01 | 25.04 | -3.88% | 73,966 | 187,868,084 |
| 2024-04-02 | 26.63 | 26.89 | 25.71 | 26.05 | +2.68% | 121,423 | 317,483,922 |
| 2024-04-01 | 23.77 | 25.81 | 23.75 | 25.37 | +7.18% | 74,018 | 184,877,073 |
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：