股票概览
15.61
+2.56%
+0.39
15.24
开盘价
15.73
最高价
15.24
最低价
214,824
成交量
数据更新至: 2024-06-28
技术指标
15.59
MA5 (5日均线)
15.83
MA10 (10日均线)
16.63
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 | 15.24 | 15.73 | 15.24 | 15.61 | +2.56% | 214,824 | 333,465,973 |
| 2024-06-27 | 15.45 | 15.56 | 15.21 | 15.22 | -1.68% | 177,975 | 272,780,569 |
| 2024-06-26 | 15.8 | 15.8 | 15.2 | 15.48 | -1.96% | 278,990 | 430,647,104 |
| 2024-06-25 | 15.85 | 15.97 | 15.63 | 15.79 | -0.38% | 158,218 | 249,805,748 |
| 2024-06-24 | 15.96 | 16.13 | 15.62 | 15.85 | -1.92% | 180,358 | 285,858,589 |
| 2024-06-21 | 16.56 | 16.58 | 15.91 | 16.16 | -1.58% | 187,080 | 301,290,502 |
| 2024-06-20 | 15.99 | 16.55 | 15.92 | 16.42 | +3.27% | 252,469 | 413,029,897 |
| 2024-06-19 | 16.1 | 16.17 | 15.8 | 15.9 | -0.81% | 172,021 | 274,009,706 |
| 2024-06-18 | 15.91 | 16.2 | 15.81 | 16.03 | +1.07% | 225,351 | 361,012,445 |
| 2024-06-17 | 16.18 | 16.43 | 15.78 | 15.86 | -3.12% | 409,435 | 654,256,154 |
| 2024-06-14 | 16.93 | 17.32 | 16.25 | 16.37 | -3.48% | 629,433 | 1,044,411,504 |
| 2024-06-13 | 17.1 | 17.56 | 16.72 | 16.96 | -0.88% | 265,286 | 453,604,946 |
| 2024-06-12 | 17.06 | 17.29 | 16.77 | 17.11 | -0.12% | 246,104 | 420,298,464 |
| 2024-06-11 | 18.47 | 18.49 | 16.75 | 17.13 | -6.9% | 399,611 | 691,100,694 |
| 2024-06-07 | 17.82 | 18.63 | 17.7 | 18.4 | +2.74% | 254,420 | 466,059,877 |
| 2024-06-06 | 17.44 | 18.44 | 17.44 | 17.91 | +2.34% | 243,871 | 440,124,121 |
| 2024-06-05 | 17.62 | 17.69 | 17.33 | 17.5 | -0.68% | 126,205 | 221,356,305 |
| 2024-06-04 | 17.52 | 17.75 | 17.14 | 17.62 | +0.34% | 204,165 | 356,838,160 |
| 2024-06-03 | 17.9 | 18 | 17.42 | 17.56 | -0.34% | 291,549 | 517,140,175 |
| 2024-05-31 | 18.3 | 18.33 | 17.39 | 17.62 | -2.76% | 201,593 | 355,323,537 |
| 2024-05-30 | 18.05 | 18.44 | 17.95 | 18.12 | -0.17% | 177,555 | 322,096,617 |
| 2024-05-29 | 18.15 | 18.38 | 17.75 | 18.15 | -0.33% | 136,404 | 247,116,534 |
| 2024-05-28 | 17.66 | 18.44 | 17.65 | 18.21 | +1.96% | 227,369 | 412,484,586 |
| 2024-05-27 | 17.4 | 17.98 | 17.36 | 17.86 | +3.72% | 209,529 | 372,936,169 |
| 2024-05-24 | 17.3 | 17.43 | 17.1 | 17.22 | +0.12% | 154,375 | 266,892,939 |
| 2024-05-23 | 17.15 | 17.54 | 17.1 | 17.2 | -0.58% | 162,594 | 282,077,067 |
| 2024-05-22 | 17.72 | 17.79 | 17.03 | 17.3 | -2.81% | 230,249 | 398,567,440 |
| 2024-05-21 | 17.48 | 17.89 | 17.45 | 17.8 | +0.85% | 156,861 | 278,074,877 |
| 2024-05-20 | 17.1 | 17.7 | 17.04 | 17.65 | +3.7% | 263,864 | 459,706,798 |
| 2024-05-17 | 17.01 | 17.19 | 16.8 | 17.02 | +0.12% | 167,310 | 283,936,101 |
| 2024-05-16 | 17.88 | 18.01 | 16.95 | 17 | -4.87% | 377,366 | 653,051,225 |
| 2024-05-15 | 17.8 | 18.09 | 17.65 | 17.87 | -0.5% | 175,141 | 312,965,475 |
| 2024-05-14 | 18.13 | 18.14 | 17.57 | 17.96 | -0.88% | 257,362 | 459,573,822 |
| 2024-05-13 | 17.07 | 18.2 | 16.99 | 18.12 | +5.66% | 394,766 | 701,227,354 |
| 2024-05-10 | 17.18 | 17.25 | 16.85 | 17.15 | +0.82% | 244,877 | 418,551,507 |
| 2024-05-09 | 16.52 | 17.18 | 16.4 | 17.01 | +4.1% | 359,233 | 605,612,289 |
| 2024-05-08 | 16 | 16.49 | 15.96 | 16.34 | +1.74% | 245,848 | 400,526,728 |
| 2024-05-07 | 16.4 | 16.7 | 16 | 16.06 | -2.01% | 264,510 | 430,970,690 |
| 2024-05-06 | 16.07 | 16.43 | 15.74 | 16.39 | +2.89% | 368,678 | 597,587,276 |
| 2024-04-30 | 15.77 | 16.25 | 15.62 | 15.93 | +0.5% | 349,172 | 556,193,182 |
| 2024-04-29 | 15.87 | 15.95 | 15.51 | 15.85 | +0.57% | 364,714 | 573,108,726 |
| 2024-04-26 | 16.1 | 16.21 | 15.61 | 15.76 | -1.93% | 360,082 | 569,713,073 |
| 2024-04-25 | 16.17 | 16.46 | 15.86 | 16.07 | -0.62% | 224,656 | 361,592,380 |
| 2024-04-24 | 15.92 | 16.19 | 15.81 | 16.17 | +1.57% | 212,808 | 341,500,838 |
| 2024-04-23 | 16.53 | 16.65 | 15.71 | 15.92 | -3.57% | 273,757 | 437,350,400 |
| 2024-04-22 | 16.53 | 17.02 | 16.45 | 16.51 | -2.54% | 337,465 | 564,212,921 |
| 2024-04-19 | 15.98 | 17.55 | 15.87 | 16.94 | +5.81% | 571,948 | 969,137,669 |
| 2024-04-18 | 16 | 16.11 | 15.49 | 16.01 | -1.29% | 318,314 | 503,749,934 |
| 2024-04-17 | 15.8 | 16.22 | 15.52 | 16.22 | +2.53% | 246,187 | 394,182,060 |
| 2024-04-16 | 16.72 | 16.96 | 15.69 | 15.82 | -5.38% | 392,646 | 639,282,427 |
| 2024-04-15 | 16.21 | 16.88 | 15.95 | 16.72 | +3.47% | 409,469 | 677,165,934 |
| 2024-04-12 | 15.91 | 16.5 | 15.82 | 16.16 | +2.28% | 409,014 | 662,544,730 |
| 2024-04-11 | 16.11 | 16.2 | 15.47 | 15.8 | -1.92% | 443,414 | 698,742,850 |
| 2024-04-10 | 16 | 16.3 | 15.77 | 16.11 | -0.56% | 347,717 | 555,630,617 |
| 2024-04-09 | 16.91 | 16.95 | 16 | 16.2 | -5.15% | 443,880 | 723,971,857 |
| 2024-04-08 | 17.28 | 17.34 | 16.62 | 17.08 | -2.51% | 362,424 | 617,660,379 |
| 2024-04-03 | 17.17 | 17.78 | 16.96 | 17.52 | +2.94% | 282,965 | 492,311,218 |
| 2024-04-02 | 16.64 | 17.32 | 16.62 | 17.02 | +1.73% | 303,472 | 514,453,426 |
| 2024-04-01 | 17.02 | 17.09 | 16.6 | 16.73 | -0.59% | 177,320 | 297,996,606 |
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：