股票概览
15.81
+2%
+0.31
15.45
开盘价
16.01
最高价
15.44
最低价
54,119
成交量
数据更新至: 2024-06-28
技术指标
15.84
MA5 (5日均线)
16.25
MA10 (10日均线)
16.58
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 | 15.45 | 16.01 | 15.44 | 15.81 | +2% | 54,119 | 85,775,896 |
| 2024-06-27 | 16.09 | 16.1 | 15.45 | 15.5 | -3.67% | 55,161 | 86,191,050 |
| 2024-06-26 | 16.02 | 16.12 | 15.76 | 16.09 | +0.81% | 33,810 | 54,005,736 |
| 2024-06-25 | 15.93 | 16.16 | 15.7 | 15.96 | +0.76% | 36,262 | 58,040,174 |
| 2024-06-24 | 16.53 | 16.53 | 15.78 | 15.84 | -4.23% | 64,790 | 104,115,577 |
| 2024-06-21 | 16.35 | 16.72 | 16.35 | 16.54 | +0.06% | 32,890 | 54,429,192 |
| 2024-06-20 | 16.63 | 16.94 | 16.49 | 16.53 | -0.6% | 43,649 | 72,870,838 |
| 2024-06-19 | 16.89 | 16.98 | 16.62 | 16.63 | -1.54% | 34,605 | 58,032,121 |
| 2024-06-18 | 16.61 | 17.06 | 16.6 | 16.89 | +1.14% | 51,585 | 86,934,471 |
| 2024-06-17 | 16.49 | 16.85 | 16.14 | 16.7 | +1.89% | 59,241 | 98,860,897 |
| 2024-06-14 | 16.18 | 16.52 | 16.14 | 16.39 | -0.61% | 64,480 | 105,353,897 |
| 2024-06-13 | 16.79 | 17.1 | 16.43 | 16.49 | -2.08% | 61,448 | 101,994,490 |
| 2024-06-12 | 16.69 | 16.96 | 16.56 | 16.84 | +0.9% | 35,361 | 59,412,679 |
| 2024-06-11 | 16.79 | 16.8 | 16.43 | 16.69 | -0.42% | 39,115 | 64,911,688 |
| 2024-06-07 | 16.84 | 16.88 | 16.58 | 16.76 | +0.72% | 49,050 | 82,048,351 |
| 2024-06-06 | 16.73 | 17.09 | 16.5 | 16.64 | -1.3% | 78,242 | 131,242,739 |
| 2024-06-05 | 17.95 | 17.95 | 16.58 | 16.86 | -5.39% | 120,778 | 204,925,335 |
| 2024-06-04 | 17.39 | 17.85 | 17.26 | 17.82 | +2.35% | 53,139 | 93,608,138 |
| 2024-06-03 | 17.24 | 17.6 | 17.21 | 17.41 | +1.46% | 56,606 | 98,612,540 |
| 2024-05-31 | 17.55 | 17.6 | 17.07 | 17.16 | -2.11% | 63,595 | 109,672,000 |
| 2024-05-30 | 17.55 | 17.71 | 17.41 | 17.53 | -0.17% | 42,895 | 75,432,990 |
| 2024-05-29 | 17.48 | 17.59 | 17.16 | 17.56 | +0.69% | 46,883 | 81,696,318 |
| 2024-05-28 | 17.8 | 17.82 | 17.41 | 17.44 | -2.02% | 46,906 | 82,585,078 |
| 2024-05-27 | 17.27 | 17.84 | 17.2 | 17.8 | +2.89% | 85,724 | 151,221,394 |
| 2024-05-24 | 17.09 | 17.42 | 17.01 | 17.3 | +0.87% | 57,914 | 100,081,272 |
| 2024-05-23 | 17.4 | 17.43 | 17 | 17.15 | -1.38% | 46,898 | 80,550,921 |
| 2024-05-22 | 18.01 | 18.16 | 17.28 | 17.39 | -3.39% | 106,143 | 185,797,808 |
| 2024-05-21 | 18.31 | 18.36 | 17.94 | 18 | -1.96% | 58,592 | 105,858,839 |
| 2024-05-20 | 18.32 | 18.57 | 18.04 | 18.36 | +0.27% | 65,950 | 120,753,737 |
| 2024-05-17 | 18.16 | 18.34 | 17.9 | 18.31 | +0.83% | 67,236 | 122,309,460 |
| 2024-05-16 | 19.01 | 19.1 | 17.99 | 18.16 | -4.62% | 121,752 | 223,676,094 |
| 2024-05-15 | 18.97 | 19.25 | 18.8 | 19.04 | +0.37% | 46,073 | 87,785,508 |
| 2024-05-14 | 19.1 | 19.31 | 18.8 | 18.97 | -0.68% | 54,981 | 104,555,539 |
| 2024-05-13 | 19.19 | 19.37 | 18.8 | 19.1 | -1.5% | 73,251 | 139,655,234 |
| 2024-05-10 | 19.69 | 19.95 | 19.24 | 19.39 | -1.52% | 61,466 | 119,737,997 |
| 2024-05-09 | 19.02 | 19.7 | 18.8 | 19.69 | +3.91% | 86,397 | 168,167,877 |
| 2024-05-08 | 18.7 | 19.02 | 18.65 | 18.95 | +0.05% | 57,004 | 107,671,262 |
| 2024-05-07 | 18.62 | 19.1 | 18.4 | 18.94 | +1.94% | 95,929 | 180,945,758 |
| 2024-05-06 | 18.16 | 18.62 | 17.92 | 18.58 | +2.99% | 97,323 | 178,178,340 |
| 2024-04-30 | 17.97 | 18.37 | 17.85 | 18.04 | +0.28% | 74,816 | 135,379,267 |
| 2024-04-29 | 18.23 | 18.28 | 17.53 | 17.99 | -2.18% | 181,397 | 326,694,011 |
| 2024-04-26 | 17.19 | 18.54 | 17.19 | 18.39 | +9.14% | 225,620 | 415,696,999 |
| 2024-04-25 | 16.8 | 17.13 | 16.75 | 16.85 | +0.6% | 43,691 | 73,994,241 |
| 2024-04-24 | 16.75 | 16.88 | 16.52 | 16.75 | +0.3% | 52,766 | 88,198,912 |
| 2024-04-23 | 17.14 | 17.25 | 16.53 | 16.7 | -1.94% | 69,496 | 116,741,985 |
| 2024-04-22 | 17.7 | 17.94 | 16.98 | 17.03 | -4.22% | 68,941 | 119,421,231 |
| 2024-04-19 | 17.22 | 17.78 | 17.21 | 17.78 | +2.01% | 65,585 | 115,629,987 |
| 2024-04-18 | 18.06 | 18.3 | 17.4 | 17.43 | -4.02% | 116,185 | 206,156,028 |
| 2024-04-17 | 17.47 | 18.24 | 17.26 | 18.16 | +4.61% | 98,352 | 174,609,175 |
| 2024-04-16 | 17.82 | 17.87 | 17.28 | 17.36 | -3.23% | 67,666 | 118,897,116 |
| 2024-04-15 | 17.39 | 18.15 | 17.01 | 17.94 | +3.28% | 114,929 | 204,073,430 |
| 2024-04-12 | 17.18 | 17.87 | 17.01 | 17.37 | +1.16% | 90,581 | 158,582,067 |
| 2024-04-11 | 16.14 | 17.48 | 16.06 | 17.17 | +5.53% | 92,659 | 156,526,904 |
| 2024-04-10 | 16.46 | 16.74 | 16.16 | 16.27 | -0.12% | 53,083 | 87,093,478 |
| 2024-04-09 | 16.9 | 16.9 | 16.1 | 16.29 | -3.21% | 64,385 | 105,306,110 |
| 2024-04-08 | 16.79 | 17.13 | 16.66 | 16.83 | -0.24% | 51,205 | 86,619,174 |
| 2024-04-03 | 16.62 | 16.95 | 16.51 | 16.87 | +0.84% | 53,415 | 89,484,634 |
| 2024-04-02 | 16.77 | 17.15 | 16.62 | 16.73 | -0.95% | 67,339 | 113,597,457 |
| 2024-04-01 | 16.76 | 16.94 | 16.37 | 16.89 | +1.81% | 83,321 | 139,505,129 |
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：