股票概览
15.96
+0.57%
+0.09
15.9
开盘价
16.17
最高价
15.79
最低价
218,870
成交量
数据更新至: 2024-06-28
技术指标
15.88
MA5 (5日均线)
15.67
MA10 (10日均线)
15.29
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 | 15.9 | 16.17 | 15.79 | 15.96 | +0.57% | 218,870 | 349,716,212 |
| 2024-06-27 | 15.99 | 16.04 | 15.74 | 15.87 | -0.75% | 179,778 | 285,515,658 |
| 2024-06-26 | 15.93 | 16.11 | 15.72 | 15.99 | -0.19% | 217,489 | 345,831,114 |
| 2024-06-25 | 15.46 | 16.44 | 15.44 | 16.02 | +2.82% | 446,857 | 719,625,115 |
| 2024-06-24 | 15.56 | 15.95 | 15.48 | 15.58 | 0% | 238,317 | 373,606,194 |
| 2024-06-21 | 15.38 | 15.84 | 15.27 | 15.58 | +0.97% | 227,719 | 356,162,315 |
| 2024-06-20 | 15.52 | 15.85 | 15.3 | 15.43 | -0.77% | 174,416 | 270,448,521 |
| 2024-06-19 | 15.73 | 15.98 | 15.47 | 15.55 | -0.13% | 245,057 | 383,941,518 |
| 2024-06-18 | 15.17 | 15.75 | 15.1 | 15.57 | +2.91% | 316,156 | 490,920,758 |
| 2024-06-17 | 15.15 | 15.33 | 15.04 | 15.13 | -0.46% | 167,232 | 254,008,020 |
| 2024-06-14 | 14.5 | 15.25 | 14.43 | 15.2 | +4.61% | 264,444 | 395,253,124 |
| 2024-06-13 | 14.88 | 14.88 | 14.41 | 14.53 | -1.36% | 179,841 | 263,049,676 |
| 2024-06-12 | 14.47 | 14.83 | 14.47 | 14.73 | +1.17% | 167,159 | 245,198,035 |
| 2024-06-11 | 14.65 | 14.66 | 14.36 | 14.56 | -1.02% | 170,009 | 247,048,847 |
| 2024-06-07 | 15.1 | 15.1 | 14.66 | 14.71 | -1.47% | 179,609 | 266,068,017 |
| 2024-06-06 | 15.08 | 15.23 | 14.9 | 14.93 | -0.99% | 189,488 | 285,156,454 |
| 2024-06-05 | 15.36 | 15.49 | 15.08 | 15.08 | -1.76% | 151,007 | 230,081,078 |
| 2024-06-04 | 14.84 | 15.42 | 14.81 | 15.35 | +2.68% | 202,342 | 307,770,107 |
| 2024-06-03 | 15.07 | 15.13 | 14.82 | 14.95 | -0.86% | 253,107 | 378,631,006 |
| 2024-05-31 | 15.13 | 15.59 | 15.03 | 15.08 | +0.53% | 314,271 | 478,599,343 |
| 2024-05-30 | 15.19 | 15.48 | 14.97 | 15 | -1.77% | 211,893 | 322,072,245 |
| 2024-05-29 | 15.15 | 15.48 | 15.03 | 15.27 | +0.79% | 220,632 | 336,809,413 |
| 2024-05-28 | 15.4 | 15.54 | 15.12 | 15.15 | -2.32% | 247,269 | 377,423,328 |
| 2024-05-27 | 15.53 | 15.59 | 15.13 | 15.51 | -0.13% | 313,507 | 481,421,202 |
| 2024-05-24 | 15.77 | 15.8 | 15.41 | 15.53 | -1.71% | 478,556 | 745,475,288 |
| 2024-05-23 | 14.95 | 15.98 | 14.95 | 15.8 | +5.76% | 1,038,343 | 1,627,950,405 |
| 2024-05-22 | 15.31 | 15.31 | 14.89 | 14.94 | -2.54% | 236,221 | 355,785,701 |
| 2024-05-21 | 15.27 | 15.55 | 15.16 | 15.33 | +0.46% | 269,040 | 412,623,161 |
| 2024-05-20 | 15.43 | 15.78 | 15.1 | 15.26 | -0.91% | 397,546 | 611,348,441 |
| 2024-05-17 | 14.92 | 15.4 | 14.92 | 15.4 | +2.46% | 296,955 | 452,386,144 |
| 2024-05-16 | 15.3 | 15.45 | 15 | 15.03 | -1.57% | 292,018 | 442,341,407 |
| 2024-05-15 | 15.05 | 15.59 | 14.86 | 15.27 | +0.59% | 402,378 | 614,815,180 |
| 2024-05-14 | 15.01 | 15.55 | 15 | 15.18 | -0.07% | 393,137 | 601,099,389 |
| 2024-05-13 | 15.33 | 15.33 | 14.75 | 15.19 | -1.04% | 561,425 | 843,126,713 |
| 2024-05-10 | 14.72 | 16 | 14.4 | 15.35 | +4.28% | 808,547 | 1,233,715,875 |
| 2024-05-09 | 14.65 | 14.95 | 14.58 | 14.72 | +0.27% | 325,931 | 480,931,803 |
| 2024-05-08 | 14.8 | 14.99 | 14.63 | 14.68 | -1.08% | 297,047 | 438,378,840 |
| 2024-05-07 | 15.15 | 15.29 | 14.76 | 14.84 | -2.05% | 550,430 | 820,563,796 |
| 2024-05-06 | 14.1 | 15.15 | 14.02 | 15.15 | +10.02% | 547,165 | 804,705,199 |
| 2024-04-30 | 13.75 | 14.12 | 13.56 | 13.77 | +2.99% | 429,051 | 595,275,101 |
| 2024-04-29 | 13.35 | 13.45 | 12.9 | 13.37 | -0.07% | 341,161 | 451,698,412 |
| 2024-04-26 | 13.46 | 13.79 | 13.06 | 13.38 | -0.59% | 312,455 | 416,936,467 |
| 2024-04-25 | 13.48 | 13.77 | 13.41 | 13.46 | -0.66% | 170,759 | 231,655,642 |
| 2024-04-24 | 13.87 | 13.87 | 13.4 | 13.55 | -1.53% | 157,465 | 212,801,975 |
| 2024-04-23 | 14.12 | 14.24 | 13.42 | 13.76 | -3.03% | 242,272 | 332,246,215 |
| 2024-04-22 | 14.38 | 14.54 | 14.11 | 14.19 | -1.25% | 177,597 | 254,552,324 |
| 2024-04-19 | 13.87 | 14.55 | 13.87 | 14.37 | +2.79% | 204,404 | 293,264,401 |
| 2024-04-18 | 13.84 | 14.28 | 13.8 | 13.98 | +0.65% | 146,964 | 205,980,656 |
| 2024-04-17 | 13.7 | 13.97 | 13.6 | 13.89 | +1.09% | 152,755 | 210,891,553 |
| 2024-04-16 | 14.06 | 14.3 | 13.71 | 13.74 | -2.41% | 163,099 | 227,945,856 |
| 2024-04-15 | 13.7 | 14.19 | 13.61 | 14.08 | +2.47% | 206,333 | 288,664,616 |
| 2024-04-12 | 13.95 | 13.95 | 13.54 | 13.74 | -1.22% | 173,353 | 237,990,336 |
| 2024-04-11 | 13.85 | 14.07 | 13.66 | 13.91 | +0.36% | 159,090 | 221,129,403 |
| 2024-04-10 | 14.05 | 14.12 | 13.75 | 13.86 | -1.14% | 161,554 | 224,750,260 |
| 2024-04-09 | 14.2 | 14.29 | 13.91 | 14.02 | -1.2% | 147,164 | 206,868,558 |
| 2024-04-08 | 14.29 | 14.64 | 14.15 | 14.19 | -0.56% | 297,370 | 427,758,615 |
| 2024-04-03 | 14.16 | 14.57 | 14.16 | 14.27 | +0.35% | 210,983 | 303,250,255 |
| 2024-04-02 | 14.16 | 14.38 | 14.1 | 14.22 | +0.85% | 166,214 | 236,772,735 |
| 2024-04-01 | 13.72 | 14.25 | 13.68 | 14.1 | +2.62% | 188,476 | 265,226,373 |
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：