股票概览
16.04
+1.71%
+0.27
15.85
开盘价
16.25
最高价
15.6
最低价
6,373
成交量
数据更新至: 2024-06-28
技术指标
15.66
MA5 (5日均线)
15.87
MA10 (10日均线)
15.87
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 | 15.85 | 16.25 | 15.6 | 16.04 | +1.71% | 6,373 | 10,245,705 |
| 2024-06-27 | 15.95 | 16.34 | 15.75 | 15.77 | -2.05% | 6,984 | 11,200,618 |
| 2024-06-26 | 15.41 | 16.16 | 15 | 16.1 | +4.55% | 9,140 | 14,296,436 |
| 2024-06-25 | 15.08 | 15.69 | 14.96 | 15.4 | +2.87% | 10,000 | 15,412,857 |
| 2024-06-24 | 15.66 | 15.85 | 14.86 | 14.97 | -4.41% | 8,791 | 13,397,746 |
| 2024-06-21 | 15.91 | 16.02 | 15.33 | 15.66 | -1.76% | 8,355 | 13,191,949 |
| 2024-06-20 | 16.59 | 16.88 | 15.93 | 15.94 | -4.49% | 12,235 | 19,883,108 |
| 2024-06-19 | 16.85 | 17.18 | 16.45 | 16.69 | +2.2% | 16,573 | 27,805,134 |
| 2024-06-18 | 16.17 | 16.6 | 15.79 | 16.33 | +3.49% | 13,481 | 21,888,120 |
| 2024-06-17 | 15.73 | 15.96 | 15.55 | 15.78 | +0.32% | 5,173 | 8,153,390 |
| 2024-06-14 | 15.79 | 15.9 | 15.21 | 15.73 | -0.38% | 5,412 | 8,507,285 |
| 2024-06-13 | 16.16 | 16.24 | 15.69 | 15.79 | -1.31% | 7,298 | 11,583,455 |
| 2024-06-12 | 15.36 | 16.05 | 15.21 | 16 | +3.96% | 6,680 | 10,592,726 |
| 2024-06-11 | 15.35 | 15.49 | 14.52 | 15.39 | +1.25% | 8,731 | 13,181,232 |
| 2024-06-07 | 14.8 | 15.48 | 14.74 | 15.2 | +3.05% | 9,084 | 13,858,698 |
| 2024-06-06 | 16.01 | 16.22 | 14.54 | 14.75 | -8.56% | 16,099 | 24,331,511 |
| 2024-06-05 | 16.21 | 16.48 | 15.74 | 16.13 | -0.49% | 6,556 | 10,594,061 |
| 2024-06-04 | 16.57 | 16.57 | 15.82 | 16.21 | -2.17% | 8,241 | 13,241,240 |
| 2024-06-03 | 16.81 | 16.96 | 16.3 | 16.57 | -1.84% | 9,630 | 15,973,098 |
| 2024-05-31 | 17 | 17.17 | 16.82 | 16.88 | -0.71% | 7,806 | 13,291,382 |
| 2024-05-30 | 17.36 | 17.45 | 16.92 | 17 | -2.07% | 9,838 | 16,906,944 |
| 2024-05-29 | 17.63 | 17.84 | 17.22 | 17.36 | -1.08% | 10,700 | 18,726,354 |
| 2024-05-28 | 17.88 | 17.99 | 17.47 | 17.55 | -2.55% | 11,738 | 20,762,584 |
| 2024-05-27 | 17.36 | 18.1 | 17.13 | 18.01 | +2.97% | 16,531 | 29,377,637 |
| 2024-05-24 | 17.67 | 18.18 | 17.4 | 17.49 | -1.02% | 15,498 | 27,615,011 |
| 2024-05-23 | 18.13 | 18.2 | 17.53 | 17.67 | -3.28% | 15,491 | 27,465,936 |
| 2024-05-22 | 18.2 | 18.62 | 17.94 | 18.27 | -0.22% | 20,382 | 37,118,005 |
| 2024-05-21 | 18.97 | 19.4 | 18.22 | 18.31 | -3.63% | 28,734 | 53,808,414 |
| 2024-05-20 | 17.18 | 19.79 | 17.13 | 19 | +9.95% | 48,355 | 91,410,172 |
| 2024-05-17 | 17.51 | 17.85 | 17.12 | 17.28 | -2.04% | 24,226 | 42,049,708 |
| 2024-05-16 | 16.58 | 17.88 | 16.58 | 17.64 | +4.38% | 27,004 | 47,160,481 |
| 2024-05-15 | 16.67 | 17.41 | 16.33 | 16.9 | +0.72% | 34,975 | 59,324,243 |
| 2024-05-14 | 15.36 | 16.88 | 15.03 | 16.78 | +8.4% | 44,359 | 71,579,449 |
| 2024-05-13 | 15.4 | 15.69 | 14.9 | 15.48 | +0.52% | 19,559 | 30,040,421 |
| 2024-05-10 | 15.32 | 15.77 | 15.15 | 15.4 | +0.26% | 16,593 | 25,467,888 |
| 2024-05-09 | 15.62 | 15.69 | 15.34 | 15.36 | -0.9% | 15,976 | 24,701,596 |
| 2024-05-08 | 15.66 | 15.9 | 15.25 | 15.5 | -1.59% | 21,925 | 34,184,964 |
| 2024-05-07 | 15.34 | 15.99 | 15.15 | 15.75 | +2.67% | 31,048 | 48,590,522 |
| 2024-05-06 | 14.85 | 15.55 | 14.8 | 15.34 | +3.79% | 29,522 | 44,799,440 |
| 2024-04-30 | 15.13 | 15.82 | 14.63 | 14.78 | -2.38% | 38,379 | 57,557,108 |
| 2024-04-29 | 13.8 | 15.5 | 13.72 | 15.14 | +9.63% | 51,772 | 76,073,767 |
| 2024-04-26 | 14.19 | 14.45 | 13.58 | 13.81 | -2.75% | 43,018 | 59,880,304 |
| 2024-04-25 | 15.3 | 16.1 | 14.1 | 14.2 | -6.08% | 66,756 | 98,229,044 |
| 2024-04-24 | 15.12 | 15.12 | 14.66 | 15.12 | +20% | 31,881 | 48,183,380 |
| 2024-04-23 | 12.33 | 12.78 | 12.14 | 12.6 | +4.65% | 15,784 | 19,807,213 |
| 2024-04-22 | 12.29 | 12.36 | 11.64 | 12.04 | -1.23% | 16,732 | 20,142,782 |
| 2024-04-19 | 12.71 | 12.95 | 12.13 | 12.19 | -6.88% | 28,015 | 34,705,896 |
| 2024-04-18 | 12.7 | 13.46 | 11.88 | 13.09 | +2.59% | 35,514 | 44,931,366 |
| 2024-04-17 | 11.23 | 12.83 | 11.23 | 12.76 | +15.06% | 29,127 | 35,875,177 |
| 2024-04-16 | 13.25 | 13.25 | 11.09 | 11.09 | -18.93% | 35,522 | 41,289,453 |
| 2024-04-15 | 14.5 | 14.89 | 12.83 | 13.68 | -6.94% | 34,908 | 47,191,728 |
| 2024-04-12 | 14.93 | 15.45 | 14.61 | 14.7 | -1.28% | 25,828 | 38,803,826 |
| 2024-04-11 | 14.3 | 15.3 | 14.02 | 14.89 | +3.12% | 24,449 | 36,125,085 |
| 2024-04-10 | 14.93 | 15.38 | 14.18 | 14.44 | -2.83% | 16,072 | 23,456,195 |
| 2024-04-09 | 14.5 | 14.92 | 14.49 | 14.86 | +2.55% | 14,130 | 20,832,868 |
| 2024-04-08 | 15.6 | 15.6 | 14.37 | 14.49 | -7.35% | 16,165 | 23,954,535 |
| 2024-04-03 | 15.75 | 15.84 | 15.12 | 15.64 | -1.32% | 11,728 | 18,165,152 |
| 2024-04-02 | 15.67 | 16.06 | 15.67 | 15.85 | +0.32% | 12,574 | 19,968,215 |
| 2024-04-01 | 15.46 | 15.86 | 15.24 | 15.8 | +2.27% | 14,695 | 22,966,774 |
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：