股票概览
15.46
+1.71%
+0.26
15.28
开盘价
15.78
最高价
15.17
最低价
8,350
成交量
数据更新至: 2024-06-28
技术指标
15.19
MA5 (5日均线)
15.63
MA10 (10日均线)
16.12
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 | 15.28 | 15.78 | 15.17 | 15.46 | +1.71% | 8,350 | 12,978,398 |
| 2024-06-27 | 15.52 | 15.69 | 15.16 | 15.2 | -2.5% | 9,163 | 14,119,707 |
| 2024-06-26 | 14.99 | 15.61 | 14.89 | 15.59 | +4% | 7,702 | 11,780,231 |
| 2024-06-25 | 14.78 | 15.14 | 14.78 | 14.99 | +1.9% | 8,279 | 12,400,479 |
| 2024-06-24 | 15.53 | 15.54 | 14.66 | 14.71 | -6.37% | 13,105 | 19,704,564 |
| 2024-06-21 | 15.91 | 15.91 | 15.58 | 15.71 | -0.82% | 6,922 | 10,878,649 |
| 2024-06-20 | 16.18 | 16.26 | 15.83 | 15.84 | -2.34% | 7,981 | 12,773,946 |
| 2024-06-19 | 16.4 | 16.47 | 16.11 | 16.22 | -1.1% | 6,435 | 10,457,993 |
| 2024-06-18 | 16.26 | 16.4 | 16.09 | 16.4 | +1.23% | 9,478 | 15,424,564 |
| 2024-06-17 | 16.42 | 16.77 | 16.2 | 16.2 | -1.64% | 10,625 | 17,425,927 |
| 2024-06-14 | 16.32 | 16.7 | 16.1 | 16.47 | +1.42% | 10,173 | 16,750,680 |
| 2024-06-13 | 16.15 | 16.44 | 15.97 | 16.24 | +0.56% | 8,694 | 14,148,776 |
| 2024-06-12 | 15.6 | 16.15 | 15.6 | 16.15 | +1.64% | 7,741 | 12,412,287 |
| 2024-06-11 | 15.77 | 15.9 | 15.27 | 15.89 | +0.32% | 11,851 | 18,493,582 |
| 2024-06-07 | 15.77 | 15.9 | 15.48 | 15.84 | -0.06% | 11,534 | 18,095,688 |
| 2024-06-06 | 16.92 | 16.92 | 15.7 | 15.85 | -5.26% | 20,454 | 32,830,291 |
| 2024-06-05 | 17.1 | 17.11 | 16.72 | 16.73 | -3.57% | 15,196 | 25,617,169 |
| 2024-06-04 | 16.68 | 17.39 | 16.38 | 17.35 | -0.46% | 26,169 | 44,166,901 |
| 2024-06-03 | 18.05 | 18.09 | 17.32 | 17.43 | -4.34% | 25,056 | 44,420,683 |
| 2024-05-31 | 17.91 | 18.26 | 17.63 | 18.22 | +1.79% | 31,848 | 57,370,193 |
| 2024-05-30 | 17.99 | 18.27 | 17.65 | 17.9 | -0.72% | 30,209 | 54,267,006 |
| 2024-05-29 | 17.79 | 18.24 | 17.52 | 18.03 | +0.73% | 40,940 | 73,602,739 |
| 2024-05-28 | 18.3 | 18.68 | 17.82 | 17.9 | -2.93% | 67,144 | 121,792,937 |
| 2024-05-27 | 16.65 | 18.44 | 16.65 | 18.44 | +10.02% | 25,179 | 45,219,566 |
| 2024-05-24 | 16.75 | 17.15 | 16.63 | 16.76 | -0.24% | 9,760 | 16,510,479 |
| 2024-05-23 | 17.24 | 17.34 | 16.73 | 16.8 | -2.27% | 6,937 | 11,735,159 |
| 2024-05-22 | 17.12 | 17.39 | 17.08 | 17.19 | +0.47% | 8,641 | 14,882,432 |
| 2024-05-21 | 17.4 | 17.46 | 17.04 | 17.11 | -2.06% | 8,111 | 13,958,296 |
| 2024-05-20 | 17.57 | 17.75 | 17.41 | 17.47 | -0.63% | 8,326 | 14,627,553 |
| 2024-05-17 | 17.55 | 17.62 | 17.2 | 17.58 | +0.63% | 9,990 | 17,451,864 |
| 2024-05-16 | 17.9 | 18.06 | 17.4 | 17.47 | -2.73% | 17,036 | 29,924,619 |
| 2024-05-15 | 18.02 | 18.5 | 17.88 | 17.96 | -0.22% | 17,285 | 31,408,793 |
| 2024-05-14 | 17.87 | 18.34 | 17.8 | 18 | -0.11% | 14,739 | 26,683,183 |
| 2024-05-13 | 18.09 | 18.5 | 17.55 | 18.02 | -0.11% | 22,288 | 40,351,091 |
| 2024-05-10 | 17.52 | 18.17 | 17.32 | 18.04 | +2.97% | 25,711 | 45,889,060 |
| 2024-05-09 | 17.31 | 17.56 | 17.29 | 17.52 | +1.21% | 12,733 | 22,265,268 |
| 2024-05-08 | 17.31 | 17.47 | 17.15 | 17.31 | +0.06% | 14,850 | 25,693,622 |
| 2024-05-07 | 17.38 | 17.42 | 17.1 | 17.3 | +0.41% | 11,949 | 20,631,749 |
| 2024-05-06 | 17.11 | 17.5 | 17 | 17.23 | +2.26% | 16,256 | 27,993,342 |
| 2024-04-30 | 17.16 | 17.2 | 16.7 | 16.85 | -1.81% | 14,081 | 23,808,909 |
| 2024-04-29 | 16.82 | 17.5 | 16.68 | 17.16 | +2.45% | 25,454 | 43,471,062 |
| 2024-04-26 | 16.5 | 17.1 | 16.27 | 16.75 | +0.3% | 26,376 | 44,073,628 |
| 2024-04-25 | 15.98 | 17.1 | 15.82 | 16.7 | +4.24% | 23,863 | 39,318,278 |
| 2024-04-24 | 16.14 | 16.17 | 15.8 | 16.02 | +0.19% | 11,685 | 18,753,044 |
| 2024-04-23 | 16.2 | 16.38 | 15.86 | 15.99 | +1.59% | 11,645 | 18,706,008 |
| 2024-04-22 | 15.8 | 15.93 | 15.3 | 15.74 | -1.01% | 8,912 | 13,959,091 |
| 2024-04-19 | 16.21 | 16.27 | 15.7 | 15.9 | -2.57% | 15,791 | 25,121,532 |
| 2024-04-18 | 16.36 | 16.6 | 16 | 16.32 | -0.55% | 27,594 | 45,135,002 |
| 2024-04-17 | 15.68 | 16.79 | 15.5 | 16.41 | +3.73% | 40,342 | 65,705,557 |
| 2024-04-16 | 17.02 | 17.14 | 15.82 | 15.82 | -10.01% | 25,391 | 40,598,200 |
| 2024-04-15 | 17.75 | 17.99 | 17 | 17.58 | -3.78% | 57,379 | 100,437,956 |
| 2024-04-12 | 19.56 | 20.35 | 18.14 | 18.27 | -1.24% | 90,267 | 176,931,191 |
| 2024-04-11 | 16.82 | 18.5 | 16.67 | 18.5 | +9.99% | 18,859 | 34,306,189 |
| 2024-04-10 | 17.14 | 17.15 | 16.7 | 16.82 | -1.87% | 7,258 | 12,237,143 |
| 2024-04-09 | 16.66 | 17.26 | 16.66 | 17.14 | +2.15% | 8,820 | 15,055,833 |
| 2024-04-08 | 17.21 | 17.3 | 16.78 | 16.78 | -2.44% | 8,636 | 14,628,029 |
| 2024-04-03 | 17.29 | 17.36 | 16.96 | 17.2 | -0.52% | 6,814 | 11,660,732 |
| 2024-04-02 | 17.25 | 17.54 | 17.11 | 17.29 | -0.06% | 8,030 | 13,864,157 |
| 2024-04-01 | 16.98 | 17.35 | 16.96 | 17.3 | +3.41% | 13,935 | 23,948,058 |
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：