股票概览
16.05
+2.29%
+0.36
15.55
开盘价
16.47
最高价
15.5
最低价
261,862
成交量
数据更新至: 2024-06-28
技术指标
15.47
MA5 (5日均线)
15.53
MA10 (10日均线)
15.35
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 | 15.55 | 16.47 | 15.5 | 16.05 | +2.29% | 261,862 | 421,089,725 |
| 2024-06-27 | 15.41 | 16.25 | 15.35 | 15.69 | +0.9% | 269,411 | 427,334,005 |
| 2024-06-26 | 14.86 | 15.57 | 14.86 | 15.55 | +4.29% | 126,008 | 192,199,670 |
| 2024-06-25 | 15.11 | 15.17 | 14.8 | 14.91 | -1.45% | 129,378 | 193,654,131 |
| 2024-06-24 | 15.41 | 15.57 | 15.1 | 15.13 | -3.01% | 158,863 | 242,649,418 |
| 2024-06-21 | 15.05 | 15.72 | 14.8 | 15.6 | +2.83% | 173,825 | 266,827,945 |
| 2024-06-20 | 15.4 | 15.58 | 15.09 | 15.17 | -2.07% | 165,037 | 252,901,770 |
| 2024-06-19 | 15.66 | 15.77 | 15.29 | 15.49 | -1.02% | 158,844 | 245,739,986 |
| 2024-06-18 | 16.03 | 16.06 | 15.44 | 15.65 | -2.49% | 267,511 | 420,052,652 |
| 2024-06-17 | 15.4 | 16.43 | 15.29 | 16.05 | +4.22% | 311,871 | 497,623,431 |
| 2024-06-14 | 15.3 | 15.48 | 15.05 | 15.4 | +0.79% | 129,349 | 198,335,496 |
| 2024-06-13 | 15.06 | 15.54 | 15.01 | 15.28 | +0.92% | 155,427 | 238,147,283 |
| 2024-06-12 | 15.25 | 15.8 | 15.08 | 15.14 | -0.13% | 149,161 | 228,987,621 |
| 2024-06-11 | 14.85 | 15.25 | 14.8 | 15.16 | +1.13% | 99,870 | 150,814,848 |
| 2024-06-07 | 15.24 | 15.32 | 14.9 | 14.99 | -1.25% | 105,987 | 159,672,500 |
| 2024-06-06 | 14.99 | 15.45 | 14.99 | 15.18 | +1% | 115,190 | 175,721,252 |
| 2024-06-05 | 14.85 | 15.15 | 14.76 | 15.03 | -0.13% | 93,366 | 140,401,552 |
| 2024-06-04 | 15.22 | 15.29 | 14.85 | 15.05 | -0.99% | 77,016 | 115,556,509 |
| 2024-06-03 | 15.17 | 15.45 | 14.99 | 15.2 | +0.07% | 115,720 | 175,944,056 |
| 2024-05-31 | 15.13 | 15.3 | 14.99 | 15.19 | +0.4% | 152,775 | 231,473,331 |
| 2024-05-30 | 14.78 | 15.18 | 14.67 | 15.13 | +1.82% | 132,230 | 199,101,494 |
| 2024-05-29 | 14.78 | 14.99 | 14.71 | 14.86 | +0.61% | 65,345 | 97,141,852 |
| 2024-05-28 | 15.05 | 15.05 | 14.74 | 14.77 | -1.86% | 73,463 | 109,291,789 |
| 2024-05-27 | 15.09 | 15.37 | 14.75 | 15.05 | +0.33% | 85,789 | 128,274,107 |
| 2024-05-24 | 15.24 | 15.34 | 14.95 | 15 | -1.7% | 124,037 | 187,373,958 |
| 2024-05-23 | 15.34 | 15.43 | 15.13 | 15.26 | -0.78% | 121,565 | 185,780,271 |
| 2024-05-22 | 15.4 | 15.43 | 15.2 | 15.38 | -0.32% | 128,092 | 196,294,772 |
| 2024-05-21 | 15.15 | 15.45 | 15.08 | 15.43 | +1.65% | 154,587 | 237,048,016 |
| 2024-05-20 | 15.3 | 15.42 | 15.13 | 15.18 | -0.78% | 100,359 | 153,037,305 |
| 2024-05-17 | 15.07 | 15.35 | 14.97 | 15.3 | +1.53% | 127,131 | 193,267,118 |
| 2024-05-16 | 14.91 | 15.29 | 14.91 | 15.07 | +1.62% | 135,846 | 205,129,382 |
| 2024-05-15 | 14.93 | 15.04 | 14.81 | 14.83 | -0.74% | 54,843 | 81,829,805 |
| 2024-05-14 | 15 | 15.23 | 14.94 | 14.94 | -0.33% | 70,994 | 106,653,617 |
| 2024-05-13 | 14.79 | 15.07 | 14.75 | 14.99 | +0.33% | 82,755 | 123,905,270 |
| 2024-05-10 | 15.16 | 15.18 | 14.88 | 14.94 | -0.27% | 75,425 | 112,989,530 |
| 2024-05-09 | 14.87 | 15.09 | 14.87 | 14.98 | -0.07% | 94,547 | 141,671,671 |
| 2024-05-08 | 15.16 | 15.19 | 14.96 | 14.99 | -0.86% | 83,802 | 126,116,633 |
| 2024-05-07 | 15.06 | 15.4 | 15.05 | 15.12 | +0.47% | 150,994 | 229,691,621 |
| 2024-05-06 | 15.02 | 15.17 | 14.88 | 15.05 | +1.76% | 157,067 | 236,180,382 |
| 2024-04-30 | 14.7 | 14.94 | 14.61 | 14.79 | +0.48% | 129,885 | 192,190,726 |
| 2024-04-29 | 14.28 | 14.8 | 14.18 | 14.72 | +3.01% | 158,964 | 232,887,129 |
| 2024-04-26 | 13.78 | 14.37 | 13.76 | 14.29 | +3.1% | 123,874 | 175,917,878 |
| 2024-04-25 | 13.64 | 13.89 | 13.45 | 13.86 | +3.36% | 112,824 | 154,843,305 |
| 2024-04-24 | 13.13 | 13.43 | 13.1 | 13.41 | +1.9% | 51,119 | 68,003,569 |
| 2024-04-23 | 13.23 | 13.38 | 12.99 | 13.16 | +0.15% | 72,761 | 95,486,889 |
| 2024-04-22 | 13.26 | 13.4 | 12.87 | 13.14 | -0.76% | 91,160 | 120,172,197 |
| 2024-04-19 | 13.62 | 13.64 | 13.17 | 13.24 | -3% | 97,327 | 129,672,050 |
| 2024-04-18 | 13.61 | 13.85 | 13.48 | 13.65 | +0.29% | 76,548 | 104,792,027 |
| 2024-04-17 | 13.36 | 13.77 | 13.36 | 13.61 | +1.8% | 81,094 | 110,103,459 |
| 2024-04-16 | 13.64 | 13.9 | 13.28 | 13.37 | -2.69% | 127,894 | 173,473,981 |
| 2024-04-15 | 13.5 | 13.87 | 13.42 | 13.74 | +1.93% | 80,738 | 110,586,317 |
| 2024-04-12 | 13.58 | 13.8 | 13.45 | 13.48 | 0% | 55,826 | 76,098,010 |
| 2024-04-11 | 13.58 | 13.79 | 13.45 | 13.48 | -0.74% | 63,684 | 86,663,663 |
| 2024-04-10 | 14 | 14 | 13.51 | 13.58 | -3.14% | 54,355 | 74,202,145 |
| 2024-04-09 | 13.86 | 14.04 | 13.78 | 14.02 | +1.15% | 48,842 | 68,001,906 |
| 2024-04-08 | 13.94 | 14.1 | 13.71 | 13.86 | -0.79% | 71,450 | 99,711,514 |
| 2024-04-03 | 14.11 | 14.17 | 13.82 | 13.97 | -0.99% | 55,149 | 77,079,468 |
| 2024-04-02 | 14.34 | 14.39 | 14.02 | 14.11 | -1.74% | 66,412 | 94,029,227 |
| 2024-04-01 | 13.85 | 14.52 | 13.85 | 14.36 | +3.76% | 65,708 | 93,850,110 |
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：