股票概览
15.89
+4.95%
+0.75
15.28
开盘价
16.4
最高价
14.95
最低价
144,340
成交量
数据更新至: 2024-06-28
技术指标
15.33
MA5 (5日均线)
15.75
MA10 (10日均线)
16.23
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 | 15.28 | 16.4 | 14.95 | 15.89 | +4.95% | 144,340 | 229,841,549 |
| 2024-06-27 | 15.41 | 15.84 | 15.12 | 15.14 | -2.26% | 73,305 | 113,940,176 |
| 2024-06-26 | 14.85 | 15.49 | 14.72 | 15.49 | +2.58% | 70,702 | 107,378,278 |
| 2024-06-25 | 15.29 | 15.45 | 14.73 | 15.1 | +0.4% | 76,630 | 114,847,181 |
| 2024-06-24 | 15.3 | 16.21 | 15.01 | 15.04 | -3.77% | 95,654 | 148,979,105 |
| 2024-06-21 | 15.4 | 15.79 | 14.98 | 15.63 | +0.13% | 72,475 | 112,252,606 |
| 2024-06-20 | 16.34 | 16.35 | 15.53 | 15.61 | -3.94% | 96,662 | 152,702,591 |
| 2024-06-19 | 16.84 | 17 | 16.18 | 16.25 | -3.45% | 112,230 | 184,721,608 |
| 2024-06-18 | 16.55 | 17.28 | 16.42 | 16.83 | +1.69% | 136,037 | 229,260,011 |
| 2024-06-17 | 16.57 | 16.82 | 16.29 | 16.55 | -1.19% | 107,470 | 178,202,825 |
| 2024-06-14 | 16.58 | 16.84 | 16.12 | 16.75 | +1.52% | 125,412 | 207,991,486 |
| 2024-06-13 | 16.83 | 17.02 | 16.31 | 16.5 | -2.25% | 149,185 | 248,673,076 |
| 2024-06-12 | 16.14 | 17.32 | 16.13 | 16.88 | +2.37% | 172,690 | 289,964,282 |
| 2024-06-11 | 15.76 | 16.5 | 15.41 | 16.49 | +5.71% | 116,043 | 186,466,615 |
| 2024-06-07 | 15.98 | 16.08 | 15.15 | 15.6 | -1.45% | 109,592 | 170,905,992 |
| 2024-06-06 | 16.86 | 17.09 | 15.5 | 15.83 | -4.18% | 168,344 | 275,837,551 |
| 2024-06-05 | 16.96 | 17.32 | 16.24 | 16.52 | -3.45% | 137,215 | 228,996,568 |
| 2024-06-04 | 17.68 | 17.7 | 16.5 | 17.11 | -6.4% | 202,684 | 343,384,870 |
| 2024-06-03 | 17.2 | 18.9 | 16.96 | 18.28 | +6.28% | 277,508 | 499,283,103 |
| 2024-05-31 | 16.91 | 17.99 | 16.8 | 17.2 | +1.12% | 189,289 | 330,176,836 |
| 2024-05-30 | 17.64 | 18.1 | 16.91 | 17.01 | -10.1% | 225,965 | 393,859,305 |
| 2024-05-29 | 18.7 | 20.26 | 18.59 | 18.92 | +1.45% | 271,112 | 523,298,676 |
| 2024-05-28 | 18.8 | 19.31 | 18.17 | 18.65 | -6.05% | 271,510 | 506,562,445 |
| 2024-05-27 | 20.83 | 22.74 | 19.7 | 19.85 | -5.75% | 391,386 | 821,507,080 |
| 2024-05-24 | 17.46 | 21.06 | 16.69 | 21.06 | +20% | 320,233 | 612,715,380 |
| 2024-05-23 | 18.32 | 18.35 | 17.38 | 17.55 | -7.58% | 224,278 | 397,632,376 |
| 2024-05-22 | 17.06 | 19.8 | 16.91 | 18.99 | +9.45% | 318,731 | 578,000,030 |
| 2024-05-21 | 16.47 | 17.35 | 16.38 | 17.35 | +4.83% | 240,419 | 405,228,412 |
| 2024-05-20 | 16.99 | 17.19 | 16.13 | 16.55 | -4.28% | 233,542 | 384,541,158 |
| 2024-05-17 | 16.01 | 19 | 16 | 17.29 | +3.91% | 373,767 | 649,559,939 |
| 2024-05-16 | 14.15 | 16.64 | 14.15 | 16.64 | +19.97% | 237,350 | 379,960,125 |
| 2024-05-15 | 13.88 | 14.38 | 13.78 | 13.87 | -0.79% | 47,524 | 66,749,760 |
| 2024-05-14 | 13.87 | 14.55 | 13.52 | 13.98 | +3.71% | 69,857 | 97,998,315 |
| 2024-05-13 | 13.83 | 13.93 | 13.23 | 13.48 | -3.58% | 44,458 | 60,219,611 |
| 2024-05-10 | 14.6 | 14.63 | 13.88 | 13.98 | -4.25% | 53,020 | 74,773,101 |
| 2024-05-09 | 14.56 | 14.88 | 14.55 | 14.6 | -0.75% | 43,307 | 63,626,523 |
| 2024-05-08 | 14.92 | 14.98 | 14.55 | 14.71 | -2.13% | 49,126 | 72,297,802 |
| 2024-05-07 | 14.8 | 15.69 | 14.8 | 15.03 | +0.94% | 72,071 | 109,186,167 |
| 2024-05-06 | 14.82 | 15.06 | 14.59 | 14.89 | +1.99% | 62,247 | 92,391,678 |
| 2024-04-30 | 15.06 | 15.16 | 14.4 | 14.6 | -3.69% | 74,668 | 109,872,161 |
| 2024-04-29 | 14.57 | 15.36 | 14.57 | 15.16 | +3.34% | 111,244 | 166,473,718 |
| 2024-04-26 | 13.82 | 14.9 | 13.82 | 14.67 | +4.94% | 94,043 | 137,211,815 |
| 2024-04-25 | 14.21 | 14.43 | 13.9 | 13.98 | -3.45% | 74,669 | 105,394,051 |
| 2024-04-24 | 13.27 | 14.49 | 13.27 | 14.48 | +9.45% | 89,314 | 126,313,281 |
| 2024-04-23 | 12.66 | 13.4 | 12.66 | 13.23 | +3.44% | 40,743 | 53,735,772 |
| 2024-04-22 | 13.2 | 13.24 | 12.26 | 12.79 | -4.91% | 50,598 | 64,541,976 |
| 2024-04-19 | 13.37 | 13.85 | 13.28 | 13.45 | +0.67% | 55,131 | 74,662,672 |
| 2024-04-18 | 13.26 | 13.75 | 12.83 | 13.36 | -0.67% | 68,963 | 91,709,646 |
| 2024-04-17 | 12.4 | 13.45 | 12.11 | 13.45 | +14.27% | 84,536 | 110,099,658 |
| 2024-04-16 | 13.89 | 13.91 | 11.68 | 11.77 | -15.38% | 105,143 | 129,040,312 |
| 2024-04-15 | 15.22 | 15.3 | 13.35 | 13.91 | -11.85% | 138,057 | 197,748,856 |
| 2024-04-12 | 15.11 | 16.35 | 15.05 | 15.78 | +1.02% | 152,935 | 241,911,503 |
| 2024-04-11 | 14.47 | 17 | 14.47 | 15.62 | +6.26% | 138,309 | 218,435,299 |
| 2024-04-10 | 15.62 | 16.03 | 14.5 | 14.7 | -5.41% | 140,883 | 215,955,253 |
| 2024-04-09 | 15.17 | 16.14 | 15.1 | 15.54 | +7.69% | 121,792 | 189,434,885 |
| 2024-04-08 | 15.25 | 15.46 | 14.38 | 14.43 | -7.08% | 74,455 | 110,403,089 |
| 2024-04-03 | 14.98 | 16.28 | 14.83 | 15.53 | +2.64% | 116,706 | 179,585,841 |
| 2024-04-02 | 15.06 | 15.44 | 14.84 | 15.13 | +0.67% | 86,061 | 129,952,074 |
| 2024-04-01 | 15.2 | 15.37 | 14.83 | 15.03 | -1.05% | 83,325 | 125,508,782 |
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：