股票概览
15.76
+2.4%
+0.37
15.4
开盘价
16.7
最高价
15.12
最低价
24,217
成交量
数据更新至: 2024-06-28
技术指标
15.30
MA5 (5日均线)
15.76
MA10 (10日均线)
16.14
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 | 15.4 | 16.7 | 15.12 | 15.76 | +2.4% | 24,217 | 38,640,139 |
| 2024-06-27 | 15.81 | 15.81 | 15.32 | 15.39 | -2.04% | 11,247 | 17,478,441 |
| 2024-06-26 | 15.03 | 15.8 | 14.81 | 15.71 | +5.37% | 10,743 | 16,512,983 |
| 2024-06-25 | 14.82 | 15.27 | 14.6 | 14.91 | +1.36% | 9,959 | 14,870,351 |
| 2024-06-24 | 15.47 | 15.47 | 14.64 | 14.71 | -6.9% | 13,247 | 19,748,926 |
| 2024-06-21 | 15.75 | 16 | 15.44 | 15.8 | +0.32% | 9,646 | 15,230,351 |
| 2024-06-20 | 16.6 | 16.79 | 15.7 | 15.75 | -5.23% | 14,741 | 23,660,970 |
| 2024-06-19 | 16.69 | 16.86 | 16.47 | 16.62 | -0.6% | 11,569 | 19,224,607 |
| 2024-06-18 | 16.11 | 16.88 | 16.11 | 16.72 | +3.15% | 11,396 | 18,888,228 |
| 2024-06-17 | 16.25 | 16.6 | 16 | 16.21 | -0.49% | 7,424 | 12,111,642 |
| 2024-06-14 | 16.35 | 16.35 | 15.97 | 16.29 | -0.31% | 7,309 | 11,826,199 |
| 2024-06-13 | 16.49 | 16.73 | 16.12 | 16.34 | -0.49% | 9,186 | 15,009,047 |
| 2024-06-12 | 15.96 | 16.5 | 15.96 | 16.42 | +3.01% | 10,428 | 17,032,499 |
| 2024-06-11 | 16.08 | 16.2 | 15.39 | 15.94 | -0.13% | 12,479 | 19,596,966 |
| 2024-06-07 | 15.49 | 16.09 | 15.38 | 15.96 | +5.35% | 13,369 | 21,173,704 |
| 2024-06-06 | 16.6 | 16.6 | 15.02 | 15.15 | -7.62% | 16,648 | 25,985,643 |
| 2024-06-05 | 16.66 | 16.87 | 16.26 | 16.4 | -3.07% | 7,088 | 11,688,994 |
| 2024-06-04 | 17.9 | 17.95 | 16.59 | 16.92 | -4.03% | 14,297 | 24,223,336 |
| 2024-06-03 | 18.27 | 18.41 | 17.42 | 17.63 | -3.4% | 8,311 | 14,838,130 |
| 2024-05-31 | 18.13 | 18.52 | 18.13 | 18.25 | -1.14% | 5,827 | 10,647,700 |
| 2024-05-30 | 18.52 | 18.78 | 18.29 | 18.46 | -0.81% | 5,365 | 9,938,953 |
| 2024-05-29 | 18.19 | 18.79 | 17.98 | 18.61 | +3.1% | 7,022 | 13,049,374 |
| 2024-05-28 | 18.56 | 18.58 | 18.03 | 18.05 | -1.63% | 5,661 | 10,323,437 |
| 2024-05-27 | 18.52 | 18.63 | 17.88 | 18.35 | -0.81% | 9,506 | 17,318,524 |
| 2024-05-24 | 18.57 | 18.8 | 18.5 | 18.5 | -0.86% | 4,620 | 8,607,611 |
| 2024-05-23 | 19.01 | 19.01 | 18.39 | 18.66 | -1.89% | 4,736 | 8,883,259 |
| 2024-05-22 | 18.97 | 19.15 | 18.7 | 19.02 | +1.22% | 5,388 | 10,200,232 |
| 2024-05-21 | 19.14 | 19.31 | 18.66 | 18.79 | -1.83% | 4,735 | 8,939,631 |
| 2024-05-20 | 19.1 | 19.39 | 19.02 | 19.14 | +0.21% | 7,391 | 14,156,156 |
| 2024-05-17 | 19.18 | 19.3 | 18.77 | 19.1 | +0.84% | 7,147 | 13,553,163 |
| 2024-05-16 | 18.73 | 19.1 | 18.66 | 18.94 | +1.83% | 6,753 | 12,803,785 |
| 2024-05-15 | 18.83 | 18.93 | 18.42 | 18.6 | -0.64% | 6,368 | 11,902,628 |
| 2024-05-14 | 18.51 | 19.15 | 18.42 | 18.72 | +1.19% | 7,120 | 13,316,225 |
| 2024-05-13 | 18.95 | 18.95 | 18.01 | 18.5 | -2.73% | 7,093 | 13,187,986 |
| 2024-05-10 | 19.51 | 19.51 | 18.92 | 19.02 | -2.16% | 6,871 | 13,126,082 |
| 2024-05-09 | 19.08 | 19.74 | 19 | 19.44 | +0.99% | 7,910 | 15,405,406 |
| 2024-05-08 | 19.76 | 19.81 | 19.18 | 19.25 | -1.33% | 7,163 | 13,861,553 |
| 2024-05-07 | 19.32 | 19.59 | 19.18 | 19.51 | +1.04% | 7,802 | 15,141,049 |
| 2024-05-06 | 18.76 | 19.39 | 18.76 | 19.31 | +4.38% | 9,332 | 17,827,137 |
| 2024-04-30 | 18.58 | 18.93 | 18.41 | 18.5 | -0.22% | 7,879 | 14,686,676 |
| 2024-04-29 | 17.74 | 18.64 | 17.74 | 18.54 | +3.11% | 8,989 | 16,515,874 |
| 2024-04-26 | 18.33 | 18.42 | 17.82 | 17.98 | -1.91% | 12,695 | 22,804,622 |
| 2024-04-25 | 17.57 | 18.42 | 17.52 | 18.33 | +4.21% | 11,219 | 20,336,322 |
| 2024-04-24 | 16.8 | 17.82 | 16.78 | 17.59 | +4.95% | 8,791 | 15,313,523 |
| 2024-04-23 | 16.27 | 17 | 16.27 | 16.76 | +0.96% | 6,730 | 11,297,068 |
| 2024-04-22 | 16.78 | 17.15 | 16.2 | 16.6 | -1.48% | 8,252 | 13,653,691 |
| 2024-04-19 | 17.28 | 17.28 | 16.34 | 16.85 | +0.72% | 8,469 | 14,250,096 |
| 2024-04-18 | 17.68 | 17.82 | 16.59 | 16.73 | -2.73% | 11,227 | 19,099,208 |
| 2024-04-17 | 15.99 | 17.3 | 15.99 | 17.2 | +9.69% | 7,852 | 13,327,611 |
| 2024-04-16 | 17.26 | 17.26 | 15.55 | 15.68 | -8.78% | 12,890 | 20,660,593 |
| 2024-04-15 | 18.64 | 18.85 | 16.94 | 17.19 | -7.78% | 16,571 | 29,400,150 |
| 2024-04-12 | 19.01 | 19.25 | 18.4 | 18.64 | -2% | 13,997 | 26,201,737 |
| 2024-04-11 | 18.27 | 19.5 | 18 | 19.02 | +2.98% | 13,874 | 26,265,393 |
| 2024-04-10 | 19.29 | 19.3 | 18.3 | 18.47 | -4.74% | 13,208 | 24,642,611 |
| 2024-04-09 | 18.28 | 19.9 | 18.28 | 19.39 | +6.13% | 18,821 | 36,058,734 |
| 2024-04-08 | 19.78 | 19.94 | 18.25 | 18.27 | -9.73% | 21,523 | 40,812,734 |
| 2024-04-03 | 19.08 | 20.66 | 18.82 | 20.24 | +6.08% | 25,666 | 50,737,407 |
| 2024-04-02 | 19.38 | 19.6 | 18.92 | 19.08 | -0.88% | 10,849 | 20,794,820 |
| 2024-04-01 | 18.19 | 19.48 | 18.11 | 19.25 | +5.48% | 21,364 | 40,294,246 |
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：