股票概览
15.32
-0.71%
-0.11
15.51
开盘价
15.65
最高价
15.2
最低价
7,637
成交量
数据更新至: 2024-06-28
技术指标
15.44
MA5 (5日均线)
15.87
MA10 (10日均线)
16.54
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 | 15.51 | 15.65 | 15.2 | 15.32 | -0.71% | 7,637 | 11,815,802 |
| 2024-06-27 | 15.89 | 15.99 | 15.41 | 15.43 | -3.14% | 9,562 | 14,919,615 |
| 2024-06-26 | 15.46 | 15.98 | 15.39 | 15.93 | +3.04% | 8,489 | 13,332,903 |
| 2024-06-25 | 15.07 | 15.65 | 15.07 | 15.46 | +2.52% | 10,743 | 16,571,697 |
| 2024-06-24 | 15.58 | 15.59 | 15.03 | 15.08 | -4.8% | 14,139 | 21,588,627 |
| 2024-06-21 | 16.04 | 16.1 | 15.8 | 15.84 | -1.25% | 9,120 | 14,523,506 |
| 2024-06-20 | 16.34 | 16.42 | 15.98 | 16.04 | -1.78% | 8,573 | 13,848,719 |
| 2024-06-19 | 16.67 | 16.67 | 16.3 | 16.33 | -1.57% | 7,552 | 12,393,892 |
| 2024-06-18 | 16.67 | 16.99 | 16.56 | 16.59 | -0.3% | 9,166 | 15,344,434 |
| 2024-06-17 | 16.5 | 16.78 | 16.48 | 16.64 | -0.18% | 5,593 | 9,316,671 |
| 2024-06-14 | 16.68 | 16.82 | 16.36 | 16.67 | -0.48% | 10,239 | 16,980,121 |
| 2024-06-13 | 17.22 | 17.22 | 16.67 | 16.75 | -1.35% | 6,083 | 10,227,762 |
| 2024-06-12 | 16.97 | 17.26 | 16.96 | 16.98 | -0.35% | 6,095 | 10,423,952 |
| 2024-06-11 | 16.51 | 17.13 | 16.51 | 17.04 | +0.12% | 10,428 | 17,504,102 |
| 2024-06-07 | 16.77 | 17.1 | 16.73 | 17.02 | +1.49% | 7,057 | 11,939,904 |
| 2024-06-06 | 17.42 | 17.57 | 16.65 | 16.77 | -3.68% | 15,887 | 26,952,567 |
| 2024-06-05 | 17.99 | 17.99 | 17.39 | 17.41 | -3.06% | 10,845 | 19,125,286 |
| 2024-06-04 | 17.79 | 17.98 | 17.67 | 17.96 | +1.18% | 7,827 | 13,953,038 |
| 2024-06-03 | 17.68 | 17.92 | 17.63 | 17.75 | -0.11% | 11,730 | 20,855,773 |
| 2024-05-31 | 17.74 | 17.99 | 17.64 | 17.77 | -0.28% | 8,640 | 15,341,024 |
| 2024-05-30 | 18 | 18.18 | 17.75 | 17.82 | -1.55% | 12,958 | 23,223,229 |
| 2024-05-29 | 18.1 | 18.23 | 17.98 | 18.1 | 0% | 7,982 | 14,455,751 |
| 2024-05-28 | 18.33 | 18.43 | 18.04 | 18.1 | -1.42% | 8,625 | 15,674,893 |
| 2024-05-27 | 18.26 | 18.48 | 18.11 | 18.36 | +0.55% | 7,850 | 14,318,619 |
| 2024-05-24 | 18.95 | 18.95 | 18.21 | 18.26 | -6.79% | 15,490 | 28,505,591 |
| 2024-05-23 | 20.19 | 20.19 | 19.43 | 19.59 | -2.54% | 15,283 | 30,023,916 |
| 2024-05-22 | 20.09 | 20.2 | 19.86 | 20.1 | +0.5% | 12,169 | 24,366,618 |
| 2024-05-21 | 20.08 | 20.4 | 19.81 | 20 | -0.2% | 13,501 | 27,048,380 |
| 2024-05-20 | 19.76 | 20.12 | 19.69 | 20.04 | +2.04% | 17,948 | 35,841,566 |
| 2024-05-17 | 19.43 | 19.84 | 19.26 | 19.64 | +1.08% | 11,684 | 22,794,823 |
| 2024-05-16 | 19.77 | 19.79 | 19.39 | 19.43 | -0.72% | 7,459 | 14,583,969 |
| 2024-05-15 | 20.11 | 20.11 | 19.56 | 19.57 | -1.81% | 8,845 | 17,505,151 |
| 2024-05-14 | 19.24 | 20.06 | 19.24 | 19.93 | +3.37% | 16,375 | 32,453,272 |
| 2024-05-13 | 19.46 | 19.5 | 19.08 | 19.28 | -1.13% | 9,206 | 17,747,899 |
| 2024-05-10 | 19.9 | 19.9 | 19.44 | 19.5 | -1.22% | 13,552 | 26,557,761 |
| 2024-05-09 | 19.61 | 19.93 | 19.49 | 19.74 | +0.82% | 8,479 | 16,766,980 |
| 2024-05-08 | 19.6 | 19.75 | 19.53 | 19.58 | -0.86% | 10,029 | 19,680,615 |
| 2024-05-07 | 20 | 20.05 | 19.69 | 19.75 | -1.05% | 13,301 | 26,316,517 |
| 2024-05-06 | 19.85 | 20 | 19.7 | 19.96 | +1.78% | 14,730 | 29,261,052 |
| 2024-04-30 | 19.6 | 19.8 | 19.55 | 19.61 | -0.15% | 12,412 | 24,401,994 |
| 2024-04-29 | 19.34 | 19.75 | 19.26 | 19.64 | +2.03% | 17,064 | 33,427,515 |
| 2024-04-26 | 19.23 | 19.34 | 19 | 19.25 | +0.31% | 11,602 | 22,269,554 |
| 2024-04-25 | 19.02 | 19.4 | 18.87 | 19.19 | +0.84% | 14,302 | 27,473,839 |
| 2024-04-24 | 18.94 | 19.04 | 18.6 | 19.03 | +0.9% | 13,684 | 25,782,809 |
| 2024-04-23 | 19.16 | 19.27 | 18.85 | 18.86 | -1.77% | 14,444 | 27,435,996 |
| 2024-04-22 | 19.38 | 19.6 | 18.31 | 19.2 | -2.09% | 40,916 | 77,432,806 |
| 2024-04-19 | 19.49 | 19.79 | 19.02 | 19.61 | -1.16% | 38,040 | 73,660,593 |
| 2024-04-18 | 18.66 | 20.48 | 18.54 | 19.84 | +6.1% | 44,736 | 88,976,881 |
| 2024-04-17 | 18.24 | 18.84 | 18.24 | 18.7 | +2.35% | 15,956 | 29,733,035 |
| 2024-04-16 | 18.86 | 18.99 | 18.19 | 18.27 | -3.13% | 19,475 | 35,892,983 |
| 2024-04-15 | 19.48 | 19.52 | 18.51 | 18.86 | -2.73% | 18,180 | 34,574,522 |
| 2024-04-12 | 19.64 | 19.79 | 19.39 | 19.39 | -1.67% | 9,932 | 19,379,831 |
| 2024-04-11 | 19.6 | 19.95 | 19.45 | 19.72 | +0.31% | 11,580 | 22,834,119 |
| 2024-04-10 | 19.69 | 19.92 | 19.45 | 19.66 | -0.51% | 14,592 | 28,804,916 |
| 2024-04-09 | 20.25 | 20.25 | 19.46 | 19.76 | -2.08% | 25,457 | 50,164,477 |
| 2024-04-08 | 19.84 | 20.25 | 19.65 | 20.18 | +1.71% | 25,678 | 51,361,177 |
| 2024-04-03 | 19.64 | 19.88 | 19.5 | 19.84 | +1.02% | 13,052 | 25,724,546 |
| 2024-04-02 | 19.57 | 19.75 | 19.35 | 19.64 | 0% | 11,901 | 23,273,272 |
| 2024-04-01 | 19.38 | 19.73 | 19.25 | 19.64 | +2.29% | 17,046 | 33,289,445 |
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：