股票概览
15.78
-0.19%
-0.03
15.81
开盘价
16.08
最高价
15.55
最低价
15,996
成交量
数据更新至: 2024-06-28
技术指标
16.14
MA5 (5日均线)
15.99
MA10 (10日均线)
15.74
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 | 15.81 | 16.08 | 15.55 | 15.78 | -0.19% | 15,996 | 25,322,012 |
| 2024-06-27 | 15.99 | 16.5 | 15.76 | 15.81 | -2.47% | 19,756 | 31,904,660 |
| 2024-06-26 | 15.63 | 16.25 | 15.38 | 16.21 | +1% | 22,244 | 35,396,539 |
| 2024-06-25 | 16.31 | 16.57 | 15.85 | 16.05 | -4.86% | 28,434 | 46,175,219 |
| 2024-06-24 | 16.14 | 17.35 | 15.66 | 16.87 | +1.44% | 42,677 | 70,195,065 |
| 2024-06-21 | 15.57 | 16.98 | 15.19 | 16.63 | +4.53% | 37,298 | 61,304,887 |
| 2024-06-20 | 15.7 | 16.66 | 15.51 | 15.91 | +0.19% | 27,767 | 44,367,452 |
| 2024-06-19 | 15.79 | 16.4 | 15.68 | 15.88 | +1.4% | 21,432 | 34,247,587 |
| 2024-06-18 | 15.17 | 15.79 | 15.02 | 15.66 | +3.92% | 24,401 | 37,612,146 |
| 2024-06-17 | 15.2 | 15.48 | 14.96 | 15.07 | -4.8% | 22,296 | 33,843,145 |
| 2024-06-14 | 16.77 | 17.8 | 15.71 | 15.83 | -0.13% | 26,548 | 43,635,128 |
| 2024-06-13 | 15.56 | 16.05 | 15.36 | 15.85 | +2.39% | 17,011 | 26,771,966 |
| 2024-06-12 | 14.81 | 15.53 | 14.68 | 15.48 | +2.93% | 8,207 | 12,558,250 |
| 2024-06-11 | 15.2 | 15.2 | 14.34 | 15.04 | -0.33% | 7,014 | 10,425,937 |
| 2024-06-07 | 14.57 | 15.26 | 14.42 | 15.09 | +5.67% | 13,163 | 19,729,852 |
| 2024-06-06 | 15.21 | 15.27 | 14.23 | 14.28 | -6.05% | 19,083 | 27,671,208 |
| 2024-06-05 | 15.61 | 15.65 | 15.16 | 15.2 | -2.56% | 8,016 | 12,251,606 |
| 2024-06-04 | 16.01 | 16.06 | 15.32 | 15.6 | -2.86% | 9,797 | 15,220,654 |
| 2024-06-03 | 16.7 | 16.7 | 15.88 | 16.06 | -3.19% | 10,210 | 16,553,246 |
| 2024-05-31 | 16.56 | 16.75 | 16.31 | 16.59 | +0.18% | 7,706 | 12,769,684 |
| 2024-05-30 | 16.74 | 16.75 | 16.3 | 16.56 | -0.6% | 8,347 | 13,851,648 |
| 2024-05-29 | 16.58 | 16.83 | 16.35 | 16.66 | -0.06% | 9,839 | 16,360,638 |
| 2024-05-28 | 16.59 | 16.85 | 16.3 | 16.67 | +0.73% | 10,916 | 18,148,008 |
| 2024-05-27 | 16.58 | 16.62 | 16.23 | 16.55 | -0.48% | 7,697 | 12,652,076 |
| 2024-05-24 | 16.68 | 16.83 | 16.35 | 16.63 | 0% | 5,659 | 9,427,526 |
| 2024-05-23 | 17.1 | 17.1 | 16.55 | 16.63 | -2.69% | 6,865 | 11,467,988 |
| 2024-05-22 | 17.01 | 17.29 | 16.89 | 17.09 | +1% | 9,885 | 16,883,136 |
| 2024-05-21 | 17.38 | 17.4 | 16.83 | 16.92 | -2.87% | 8,990 | 15,285,150 |
| 2024-05-20 | 17.55 | 17.63 | 17.28 | 17.42 | 0% | 11,804 | 20,607,119 |
| 2024-05-17 | 17.21 | 17.43 | 17.01 | 17.42 | +1.22% | 8,598 | 14,857,257 |
| 2024-05-16 | 17.25 | 17.43 | 17.09 | 17.21 | +0.76% | 8,399 | 14,484,220 |
| 2024-05-15 | 17.1 | 17.37 | 17 | 17.08 | -0.76% | 6,413 | 11,028,165 |
| 2024-05-14 | 17.33 | 17.45 | 17.06 | 17.21 | +1.12% | 7,384 | 12,746,994 |
| 2024-05-13 | 17.39 | 17.49 | 16.78 | 17.02 | -2.74% | 9,636 | 16,475,105 |
| 2024-05-10 | 17.93 | 18 | 17.33 | 17.5 | -1.96% | 8,586 | 15,072,455 |
| 2024-05-09 | 17.62 | 18.16 | 17.49 | 17.85 | +1.42% | 13,641 | 24,348,564 |
| 2024-05-08 | 17.76 | 17.88 | 17.42 | 17.6 | -0.96% | 13,582 | 23,915,717 |
| 2024-05-07 | 17.46 | 17.78 | 17.3 | 17.77 | +1.37% | 22,079 | 38,644,455 |
| 2024-05-06 | 17.56 | 17.8 | 17.12 | 17.53 | +0.63% | 23,692 | 41,045,316 |
| 2024-04-30 | 17.06 | 17.47 | 16.9 | 17.42 | +1.4% | 13,357 | 22,945,732 |
| 2024-04-29 | 16.42 | 17.18 | 16.41 | 17.18 | +3.74% | 15,245 | 25,772,535 |
| 2024-04-26 | 16.66 | 16.76 | 16.18 | 16.56 | -1.13% | 9,404 | 15,556,865 |
| 2024-04-25 | 16.38 | 16.9 | 16.38 | 16.75 | +0.9% | 10,009 | 16,739,916 |
| 2024-04-24 | 15.99 | 16.68 | 15.99 | 16.6 | +2.34% | 9,758 | 16,063,294 |
| 2024-04-23 | 15.85 | 16.34 | 15.57 | 16.22 | +2.01% | 11,181 | 18,004,332 |
| 2024-04-22 | 16.04 | 16.82 | 15.78 | 15.9 | +0.25% | 14,345 | 23,189,495 |
| 2024-04-19 | 15.96 | 16.24 | 15.7 | 15.86 | -1.98% | 8,106 | 12,889,555 |
| 2024-04-18 | 16.67 | 16.72 | 16.13 | 16.18 | -2.53% | 10,859 | 17,863,764 |
| 2024-04-17 | 15.25 | 16.67 | 15.25 | 16.6 | +12.31% | 15,746 | 25,524,430 |
| 2024-04-16 | 15.95 | 15.95 | 14.33 | 14.78 | -9.49% | 23,500 | 35,085,762 |
| 2024-04-15 | 17.38 | 17.94 | 15.87 | 16.33 | -7.32% | 27,216 | 45,048,196 |
| 2024-04-12 | 17.42 | 17.96 | 17.42 | 17.62 | +1.15% | 11,240 | 19,969,199 |
| 2024-04-11 | 17.26 | 17.95 | 17.1 | 17.42 | -0.29% | 11,657 | 20,586,100 |
| 2024-04-10 | 17.77 | 18.52 | 17.2 | 17.47 | -2.57% | 12,347 | 21,759,147 |
| 2024-04-09 | 18.2 | 18.67 | 17.72 | 17.93 | -1.59% | 11,486 | 20,673,832 |
| 2024-04-08 | 18.96 | 19.14 | 18.19 | 18.22 | -3.85% | 13,873 | 25,762,853 |
| 2024-04-03 | 18.92 | 19.05 | 18.42 | 18.95 | +0.16% | 20,973 | 39,230,277 |
| 2024-04-02 | 18.72 | 18.98 | 18.51 | 18.92 | +1.18% | 12,968 | 24,370,774 |
| 2024-04-01 | 18.32 | 18.73 | 18.14 | 18.7 | +2.07% | 13,287 | 24,570,852 |
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：