股票概览
15.7
+1.29%
+0.2
15.56
开盘价
15.85
最高价
15.49
最低价
64,374
成交量
数据更新至: 2024-06-28
技术指标
15.69
MA5 (5日均线)
16.06
MA10 (10日均线)
16.65
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 | 15.56 | 15.85 | 15.49 | 15.7 | +1.29% | 64,374 | 101,184,334 |
| 2024-06-27 | 15.9 | 15.91 | 15.5 | 15.5 | -2.88% | 49,919 | 78,041,528 |
| 2024-06-26 | 15.7 | 15.96 | 15.49 | 15.96 | +2.44% | 56,457 | 88,601,838 |
| 2024-06-25 | 15.7 | 15.87 | 15.45 | 15.58 | -0.76% | 65,968 | 103,068,600 |
| 2024-06-24 | 16.19 | 16.19 | 15.68 | 15.7 | -2.48% | 64,387 | 102,037,113 |
| 2024-06-21 | 16.1 | 16.37 | 16 | 16.1 | +0.19% | 49,500 | 79,967,694 |
| 2024-06-20 | 16.36 | 16.52 | 15.96 | 16.07 | -2.19% | 67,270 | 108,833,147 |
| 2024-06-19 | 16.75 | 16.81 | 16.42 | 16.43 | -2.09% | 56,963 | 94,143,535 |
| 2024-06-18 | 16.77 | 16.87 | 16.67 | 16.78 | -0.12% | 53,765 | 90,231,783 |
| 2024-06-17 | 16.9 | 17.13 | 16.63 | 16.8 | -0.71% | 63,277 | 106,507,238 |
| 2024-06-14 | 16.89 | 16.98 | 16.7 | 16.92 | +0.18% | 52,006 | 87,626,095 |
| 2024-06-13 | 17.25 | 17.29 | 16.77 | 16.89 | -2.31% | 92,759 | 157,282,811 |
| 2024-06-12 | 17.36 | 17.44 | 17.13 | 17.29 | -0.52% | 52,043 | 89,821,108 |
| 2024-06-11 | 17.2 | 17.42 | 16.94 | 17.38 | +0.93% | 56,285 | 96,703,160 |
| 2024-06-07 | 17.13 | 17.32 | 17.08 | 17.22 | +1.41% | 68,627 | 117,951,805 |
| 2024-06-06 | 17.53 | 17.57 | 16.91 | 16.98 | -3.14% | 114,605 | 196,636,674 |
| 2024-06-05 | 17.48 | 17.85 | 17.46 | 17.53 | -0.23% | 71,839 | 126,984,318 |
| 2024-06-04 | 17.19 | 17.57 | 17.1 | 17.57 | +2.15% | 75,067 | 130,460,841 |
| 2024-06-03 | 17.35 | 17.57 | 17.08 | 17.2 | -0.86% | 73,659 | 127,175,854 |
| 2024-05-31 | 17.3 | 17.52 | 17.22 | 17.35 | -1.2% | 67,837 | 118,078,837 |
| 2024-05-30 | 17.74 | 17.82 | 17.41 | 17.56 | -0.57% | 60,055 | 105,585,703 |
| 2024-05-29 | 17.77 | 17.77 | 17.51 | 17.66 | -0.9% | 72,182 | 127,283,828 |
| 2024-05-28 | 18.35 | 18.44 | 17.78 | 17.82 | -3.36% | 105,565 | 189,396,665 |
| 2024-05-27 | 17.95 | 18.49 | 17.58 | 18.44 | +3.54% | 124,552 | 225,941,195 |
| 2024-05-24 | 17.97 | 18.28 | 17.76 | 17.81 | -1.11% | 73,765 | 132,384,835 |
| 2024-05-23 | 18.25 | 18.4 | 17.77 | 18.01 | -1.91% | 112,900 | 203,481,255 |
| 2024-05-22 | 18.8 | 18.86 | 18.11 | 18.36 | -2.08% | 145,717 | 267,280,218 |
| 2024-05-21 | 19.25 | 19.28 | 18.71 | 18.75 | -2.45% | 103,403 | 194,707,273 |
| 2024-05-20 | 19.07 | 19.41 | 18.91 | 19.22 | +0.79% | 81,272 | 155,855,167 |
| 2024-05-17 | 19.59 | 19.76 | 18.78 | 19.07 | -2.65% | 137,508 | 261,540,636 |
| 2024-05-16 | 19.92 | 20.05 | 19.54 | 19.59 | -1.31% | 73,820 | 145,271,075 |
| 2024-05-15 | 20.68 | 20.68 | 19.85 | 19.85 | -3.97% | 76,835 | 155,287,111 |
| 2024-05-14 | 20.16 | 20.88 | 20.12 | 20.67 | +2.12% | 98,587 | 202,906,895 |
| 2024-05-13 | 20 | 20.56 | 19.81 | 20.24 | +0.95% | 71,525 | 144,192,600 |
| 2024-05-10 | 20.3 | 20.33 | 19.93 | 20.05 | -1.33% | 60,714 | 121,899,714 |
| 2024-05-09 | 19.93 | 20.52 | 19.69 | 20.32 | +2.37% | 84,756 | 171,621,427 |
| 2024-05-08 | 20.16 | 20.16 | 19.8 | 19.85 | -1.29% | 58,424 | 116,483,365 |
| 2024-05-07 | 20.22 | 20.38 | 20 | 20.11 | -0.45% | 66,280 | 133,435,859 |
| 2024-05-06 | 19.84 | 20.46 | 19.73 | 20.2 | +2.96% | 116,175 | 234,065,037 |
| 2024-04-30 | 19.63 | 19.88 | 19.45 | 19.62 | +0.26% | 84,367 | 165,932,729 |
| 2024-04-29 | 19.8 | 19.88 | 19.2 | 19.57 | -1.16% | 107,128 | 208,560,592 |
| 2024-04-26 | 19.33 | 19.85 | 19.22 | 19.8 | +2.48% | 87,447 | 171,946,411 |
| 2024-04-25 | 18.87 | 19.5 | 18.8 | 19.32 | +2.38% | 103,692 | 199,622,623 |
| 2024-04-24 | 18.56 | 18.9 | 18.36 | 18.87 | +1.89% | 70,569 | 131,583,977 |
| 2024-04-23 | 18.62 | 18.74 | 18.11 | 18.52 | -0.48% | 87,793 | 161,381,891 |
| 2024-04-22 | 18.89 | 19.13 | 18.57 | 18.61 | -1.64% | 107,964 | 203,595,798 |
| 2024-04-19 | 18.55 | 18.98 | 18.54 | 18.92 | +1.39% | 79,446 | 149,125,103 |
| 2024-04-18 | 18.72 | 19.1 | 18.6 | 18.66 | -0.85% | 107,404 | 202,639,511 |
| 2024-04-17 | 18.62 | 19 | 18.51 | 18.82 | +1.84% | 178,836 | 335,156,284 |
| 2024-04-16 | 18.6 | 19.1 | 18.03 | 18.48 | -3.35% | 336,424 | 623,520,514 |
| 2024-04-15 | 19.71 | 19.71 | 19.12 | 19.12 | -9.98% | 101,107 | 193,901,933 |
| 2024-04-12 | 20.93 | 21.33 | 20.75 | 21.24 | +1.53% | 105,413 | 222,028,593 |
| 2024-04-11 | 20.84 | 21.58 | 20.68 | 20.92 | -0.19% | 82,238 | 173,132,001 |
| 2024-04-10 | 20.68 | 21.42 | 20.63 | 20.96 | +0.53% | 95,672 | 201,207,580 |
| 2024-04-09 | 20.14 | 20.85 | 20 | 20.85 | +3.22% | 81,601 | 167,139,582 |
| 2024-04-08 | 20.85 | 20.86 | 20.18 | 20.2 | -3.67% | 114,504 | 233,901,483 |
| 2024-04-03 | 21.1 | 21.39 | 20.68 | 20.97 | -0.66% | 80,608 | 168,963,678 |
| 2024-04-02 | 21.3 | 21.63 | 20.93 | 21.11 | -2.18% | 81,899 | 173,294,362 |
| 2024-04-01 | 20.78 | 21.59 | 20.72 | 21.58 | +4.05% | 119,986 | 253,319,258 |
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：