股票概览
15.65
+0.64%
+0.1
15.55
开盘价
15.85
最高价
15.51
最低价
16,801
成交量
数据更新至: 2024-06-28
技术指标
16.19
MA5 (5日均线)
16.87
MA10 (10日均线)
17.66
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 | 15.85 | 15.51 | 15.65 | +0.64% | 16,801 | 26,387,362 |
| 2024-06-27 | 15.7 | 15.79 | 15.55 | 15.55 | -6.33% | 16,855 | 26,350,037 |
| 2024-06-26 | 16.6 | 16.71 | 16.4 | 16.6 | -0.06% | 21,691 | 35,899,960 |
| 2024-06-25 | 16.75 | 16.9 | 16.42 | 16.61 | +0.36% | 18,900 | 31,447,755 |
| 2024-06-24 | 17.64 | 17.64 | 16.48 | 16.55 | -5.59% | 37,864 | 64,056,399 |
| 2024-06-21 | 17.23 | 17.79 | 17.16 | 17.53 | +1.8% | 14,894 | 26,160,370 |
| 2024-06-20 | 17.77 | 17.77 | 17.05 | 17.22 | -2.38% | 13,637 | 23,591,580 |
| 2024-06-19 | 17.72 | 17.78 | 17.58 | 17.64 | -0.95% | 8,048 | 14,216,869 |
| 2024-06-18 | 17.67 | 17.85 | 17.37 | 17.81 | +1.77% | 11,256 | 19,852,570 |
| 2024-06-17 | 17.68 | 17.7 | 17.36 | 17.5 | -1.35% | 12,802 | 22,402,637 |
| 2024-06-14 | 17.21 | 17.82 | 17.01 | 17.74 | +2.48% | 30,423 | 53,211,391 |
| 2024-06-13 | 18.04 | 18.1 | 17.22 | 17.31 | -3.94% | 34,996 | 61,194,878 |
| 2024-06-12 | 18.2 | 18.29 | 17.98 | 18.02 | -0.99% | 13,831 | 25,009,253 |
| 2024-06-11 | 18.19 | 18.29 | 17.91 | 18.2 | +0.11% | 19,152 | 34,736,434 |
| 2024-06-07 | 17.93 | 18.3 | 17.71 | 18.18 | +1.96% | 37,478 | 67,484,490 |
| 2024-06-06 | 18.66 | 18.66 | 17.61 | 17.83 | -7.47% | 88,509 | 159,285,388 |
| 2024-06-05 | 19.44 | 19.9 | 19.27 | 19.27 | -0.98% | 34,426 | 67,374,687 |
| 2024-06-04 | 19.3 | 19.54 | 18.92 | 19.46 | +0.72% | 21,609 | 41,653,446 |
| 2024-06-03 | 19.21 | 19.47 | 19.03 | 19.32 | +0.1% | 17,878 | 34,445,947 |
| 2024-05-31 | 19.05 | 19.37 | 18.72 | 19.3 | +1.31% | 24,543 | 46,826,940 |
| 2024-05-30 | 18.83 | 19.43 | 18.78 | 19.05 | +0.85% | 20,892 | 40,050,823 |
| 2024-05-29 | 18.93 | 19.24 | 18.75 | 18.89 | +0.05% | 16,269 | 30,897,101 |
| 2024-05-28 | 18.95 | 18.97 | 18.75 | 18.88 | -0.05% | 11,277 | 21,276,444 |
| 2024-05-27 | 18.81 | 19.1 | 18.58 | 18.89 | +0.43% | 16,299 | 30,661,331 |
| 2024-05-24 | 18.66 | 18.9 | 18.46 | 18.81 | +1.4% | 14,481 | 27,113,200 |
| 2024-05-23 | 18.55 | 18.67 | 18.39 | 18.55 | -0.27% | 11,980 | 22,168,370 |
| 2024-05-22 | 18.92 | 19.08 | 18.5 | 18.6 | -2% | 15,397 | 28,887,359 |
| 2024-05-21 | 19.13 | 19.5 | 18.87 | 18.98 | -0.58% | 22,792 | 43,509,298 |
| 2024-05-20 | 18.68 | 19.14 | 18.6 | 19.09 | +2.74% | 26,211 | 49,647,046 |
| 2024-05-17 | 18.7 | 18.9 | 18.36 | 18.58 | -0.96% | 20,353 | 37,705,921 |
| 2024-05-16 | 18.87 | 18.97 | 18.64 | 18.76 | -0.58% | 19,643 | 36,907,172 |
| 2024-05-15 | 18.92 | 19.2 | 18.87 | 18.87 | -0.74% | 22,434 | 42,611,913 |
| 2024-05-14 | 18.69 | 19.17 | 18.57 | 19.01 | +2.2% | 42,441 | 80,470,837 |
| 2024-05-13 | 18.32 | 18.78 | 18.11 | 18.6 | +1.92% | 41,368 | 76,515,705 |
| 2024-05-10 | 18.23 | 18.38 | 18.11 | 18.25 | -0.16% | 23,116 | 42,178,155 |
| 2024-05-09 | 18.18 | 18.46 | 18.08 | 18.28 | -0.38% | 33,302 | 60,878,114 |
| 2024-05-08 | 18.78 | 18.89 | 18.25 | 18.35 | -2.08% | 28,499 | 52,883,060 |
| 2024-05-07 | 18.88 | 18.97 | 18.57 | 18.74 | -0.64% | 33,240 | 62,204,064 |
| 2024-05-06 | 19.17 | 19.3 | 18.51 | 18.86 | +2.44% | 84,622 | 158,680,150 |
| 2024-04-30 | 17.5 | 18.41 | 17.43 | 18.41 | +9.98% | 39,851 | 71,907,993 |
| 2024-04-29 | 17 | 17.23 | 16.58 | 16.74 | -1.88% | 46,679 | 78,905,294 |
| 2024-04-26 | 17.75 | 17.85 | 16.88 | 17.06 | -3.23% | 52,613 | 90,876,220 |
| 2024-04-25 | 17.5 | 17.77 | 17.43 | 17.63 | +0.28% | 12,293 | 21,670,540 |
| 2024-04-24 | 17.78 | 17.78 | 17.44 | 17.58 | -0.28% | 18,025 | 31,598,293 |
| 2024-04-23 | 17.91 | 18.11 | 17.48 | 17.63 | -2.6% | 18,630 | 33,000,758 |
| 2024-04-22 | 17.98 | 18.28 | 17.81 | 18.1 | +1.4% | 21,346 | 38,588,566 |
| 2024-04-19 | 17.74 | 17.97 | 17.61 | 17.85 | +0.51% | 15,899 | 28,312,234 |
| 2024-04-18 | 17.87 | 18.18 | 17.71 | 17.76 | -0.78% | 21,104 | 37,807,753 |
| 2024-04-17 | 17.23 | 17.9 | 17.23 | 17.9 | +4.19% | 23,376 | 41,258,404 |
| 2024-04-16 | 17.7 | 17.9 | 17.15 | 17.18 | -3.86% | 35,332 | 61,628,140 |
| 2024-04-15 | 18 | 18.4 | 17.53 | 17.87 | -1.27% | 34,749 | 62,431,534 |
| 2024-04-12 | 17.63 | 18.29 | 17.55 | 18.1 | +3.02% | 36,387 | 65,359,916 |
| 2024-04-11 | 17.55 | 17.77 | 17.39 | 17.57 | -0.23% | 23,264 | 40,824,951 |
| 2024-04-10 | 17.54 | 18.09 | 17.47 | 17.61 | +0.4% | 29,466 | 52,436,907 |
| 2024-04-09 | 17.29 | 17.66 | 17.03 | 17.54 | +1.74% | 22,911 | 39,776,100 |
| 2024-04-08 | 17.66 | 17.88 | 17.19 | 17.24 | -2.6% | 27,608 | 48,291,575 |
| 2024-04-03 | 17.3 | 17.75 | 17.26 | 17.7 | +2.08% | 40,582 | 71,211,544 |
| 2024-04-02 | 17 | 17.46 | 16.9 | 17.34 | +1.94% | 35,791 | 61,651,744 |
| 2024-04-01 | 16.9 | 17.08 | 16.53 | 17.01 | +0.71% | 44,021 | 74,055,623 |
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：