股票概览
15.08
+0.27%
+0.04
15.06
开盘价
15.42
最高价
14.97
最低价
58,054
成交量
数据更新至: 2024-06-28
技术指标
15.01
MA5 (5日均线)
15.65
MA10 (10日均线)
15.99
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 | 15.06 | 15.42 | 14.97 | 15.08 | +0.27% | 58,054 | 88,285,126 |
| 2024-06-27 | 15.24 | 15.67 | 15.03 | 15.04 | -1.51% | 75,318 | 115,985,535 |
| 2024-06-26 | 14.69 | 15.35 | 14.4 | 15.27 | +3.74% | 63,075 | 94,378,279 |
| 2024-06-25 | 15.19 | 15.27 | 14.59 | 14.72 | -1.54% | 54,033 | 80,281,520 |
| 2024-06-24 | 15.65 | 15.75 | 14.9 | 14.95 | -5.02% | 66,047 | 100,408,001 |
| 2024-06-21 | 15.69 | 15.97 | 15.48 | 15.74 | -1.56% | 57,644 | 90,772,575 |
| 2024-06-20 | 16.36 | 16.64 | 15.94 | 15.99 | -4.02% | 89,423 | 145,498,827 |
| 2024-06-19 | 16.58 | 17.15 | 16.28 | 16.66 | +0.48% | 122,862 | 205,269,227 |
| 2024-06-18 | 16.7 | 16.73 | 16.46 | 16.58 | +0.91% | 67,040 | 111,429,076 |
| 2024-06-17 | 16.4 | 16.61 | 16.2 | 16.43 | 0% | 55,174 | 90,760,267 |
| 2024-06-14 | 16.52 | 16.57 | 16.18 | 16.43 | -1.14% | 63,172 | 103,534,818 |
| 2024-06-13 | 16.61 | 16.85 | 16.5 | 16.62 | 0% | 88,576 | 147,323,448 |
| 2024-06-12 | 16.02 | 16.98 | 15.99 | 16.62 | +2.28% | 122,629 | 202,248,777 |
| 2024-06-11 | 15.57 | 16.28 | 15.06 | 16.25 | +3.77% | 112,287 | 178,840,712 |
| 2024-06-07 | 15.25 | 15.94 | 15.21 | 15.66 | +3.78% | 93,542 | 145,581,018 |
| 2024-06-06 | 15.65 | 16.3 | 14.96 | 15.09 | -5.81% | 125,250 | 193,249,375 |
| 2024-06-05 | 16.2 | 16.46 | 16.02 | 16.02 | -1.48% | 76,344 | 124,143,992 |
| 2024-06-04 | 16.8 | 17 | 16 | 16.26 | -3.79% | 115,060 | 187,349,850 |
| 2024-06-03 | 17.12 | 17.37 | 16.79 | 16.9 | -3.26% | 98,479 | 168,096,544 |
| 2024-05-31 | 17.5 | 17.83 | 17.35 | 17.47 | -0.11% | 69,886 | 122,893,705 |
| 2024-05-30 | 17.45 | 17.7 | 17.11 | 17.49 | +0.23% | 85,738 | 150,224,290 |
| 2024-05-29 | 17.46 | 17.85 | 17.29 | 17.45 | -2.57% | 103,551 | 181,945,153 |
| 2024-05-28 | 17.8 | 18.6 | 17.45 | 17.91 | +0.62% | 172,547 | 312,073,542 |
| 2024-05-27 | 17.18 | 18.09 | 16.59 | 17.8 | +4.22% | 167,324 | 291,163,868 |
| 2024-05-24 | 17.62 | 17.64 | 17.06 | 17.08 | -4.26% | 118,427 | 204,534,529 |
| 2024-05-23 | 18.69 | 18.93 | 17.73 | 17.84 | -4.95% | 176,007 | 319,441,433 |
| 2024-05-22 | 20.13 | 20.13 | 18.7 | 18.77 | +2.57% | 210,116 | 400,372,006 |
| 2024-05-21 | 18.79 | 18.8 | 18.17 | 18.3 | -3.02% | 106,873 | 196,422,964 |
| 2024-05-20 | 18.9 | 19.28 | 18.7 | 18.87 | -2.33% | 124,606 | 236,494,245 |
| 2024-05-17 | 19.01 | 19.57 | 18.58 | 19.32 | +1.42% | 136,495 | 261,259,169 |
| 2024-05-16 | 19.07 | 19.42 | 18.88 | 19.05 | +0.37% | 124,661 | 237,932,850 |
| 2024-05-15 | 18.64 | 19.98 | 18.28 | 18.98 | +1.93% | 203,213 | 392,019,057 |
| 2024-05-14 | 18.39 | 18.88 | 18.39 | 18.62 | +1.75% | 88,896 | 165,423,944 |
| 2024-05-13 | 19 | 19.08 | 17.9 | 18.3 | -5.57% | 155,778 | 288,742,491 |
| 2024-05-10 | 19.74 | 20.18 | 19.26 | 19.38 | -1.82% | 153,599 | 300,410,505 |
| 2024-05-09 | 19.29 | 19.91 | 19.26 | 19.74 | +2.6% | 167,636 | 329,001,170 |
| 2024-05-08 | 19.64 | 19.72 | 19.15 | 19.24 | -2.73% | 133,358 | 257,892,597 |
| 2024-05-07 | 19.31 | 20.07 | 19.06 | 19.78 | +2.91% | 229,960 | 449,807,288 |
| 2024-05-06 | 19.36 | 19.6 | 19 | 19.22 | -0.41% | 146,714 | 282,469,862 |
| 2024-04-30 | 19.48 | 19.62 | 18.8 | 19.3 | -0.92% | 192,154 | 368,582,557 |
| 2024-04-29 | 19.07 | 19.62 | 18.82 | 19.48 | +3.84% | 262,755 | 508,706,585 |
| 2024-04-26 | 16.92 | 18.76 | 16.85 | 18.76 | +10.03% | 171,010 | 310,611,476 |
| 2024-04-25 | 17.09 | 17.4 | 16.96 | 17.05 | -0.93% | 91,427 | 157,096,090 |
| 2024-04-24 | 16.69 | 17.28 | 16.62 | 17.21 | +4.05% | 97,764 | 166,432,907 |
| 2024-04-23 | 16.75 | 16.92 | 16.52 | 16.54 | +0.36% | 77,899 | 130,182,013 |
| 2024-04-22 | 16.93 | 17.07 | 15.95 | 16.48 | -3.91% | 114,595 | 189,458,643 |
| 2024-04-19 | 17.65 | 17.85 | 17.01 | 17.15 | -2.56% | 120,003 | 207,884,839 |
| 2024-04-18 | 17.48 | 18.09 | 16.76 | 17.6 | +2.86% | 202,812 | 353,844,075 |
| 2024-04-17 | 15.55 | 17.11 | 15.55 | 17.11 | +10.03% | 206,365 | 346,604,001 |
| 2024-04-16 | 17.07 | 17.17 | 15.55 | 15.55 | -10.01% | 144,152 | 228,874,964 |
| 2024-04-15 | 18.84 | 18.9 | 17.05 | 17.28 | -8.76% | 180,776 | 319,468,532 |
| 2024-04-12 | 19.23 | 19.44 | 18.9 | 18.94 | -0.89% | 112,708 | 216,645,305 |
| 2024-04-11 | 18.55 | 19.43 | 18.38 | 19.11 | +2.85% | 158,588 | 304,018,334 |
| 2024-04-10 | 19.53 | 19.58 | 18.38 | 18.58 | -4.77% | 139,710 | 261,977,757 |
| 2024-04-09 | 19.6 | 20 | 19.22 | 19.51 | +0.31% | 112,228 | 219,712,978 |
| 2024-04-08 | 20 | 20.1 | 19.44 | 19.45 | -4.28% | 137,311 | 271,055,372 |
| 2024-04-03 | 21.3 | 21.47 | 20.12 | 20.32 | -3.92% | 148,989 | 306,157,194 |
| 2024-04-02 | 22.04 | 22.08 | 21.1 | 21.15 | -4.04% | 150,222 | 321,875,219 |
| 2024-04-01 | 21.56 | 22.2 | 21.47 | 22.04 | +2.32% | 161,275 | 351,682,106 |
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：