股票概览
15.78
+1.54%
+0.24
15.59
开盘价
16.1
最高价
15.55
最低价
27,301
成交量
数据更新至: 2024-06-28
技术指标
15.48
MA5 (5日均线)
16.55
MA10 (10日均线)
17.46
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 | 15.59 | 16.1 | 15.55 | 15.78 | +1.54% | 27,301 | 43,389,244 |
| 2024-06-27 | 15.88 | 16.12 | 15.51 | 15.54 | -1.83% | 28,079 | 44,376,152 |
| 2024-06-26 | 15.26 | 15.84 | 14.81 | 15.83 | +4.83% | 35,861 | 55,110,635 |
| 2024-06-25 | 15.28 | 15.53 | 14.91 | 15.1 | -0.46% | 33,012 | 50,155,851 |
| 2024-06-24 | 16.2 | 16.2 | 15.11 | 15.17 | -6.36% | 49,246 | 76,051,701 |
| 2024-06-21 | 16.44 | 17 | 15.78 | 16.2 | -6.36% | 50,700 | 82,129,572 |
| 2024-06-20 | 17.98 | 18.03 | 17.28 | 17.3 | -4.16% | 28,419 | 49,914,581 |
| 2024-06-19 | 18.56 | 18.56 | 18.03 | 18.05 | -2.17% | 17,534 | 31,888,694 |
| 2024-06-18 | 18.06 | 18.54 | 18.03 | 18.45 | +1.82% | 18,595 | 34,128,753 |
| 2024-06-17 | 18.14 | 18.29 | 17.98 | 18.12 | -0.11% | 15,902 | 28,850,232 |
| 2024-06-14 | 18.42 | 18.5 | 18.03 | 18.14 | -1.41% | 21,964 | 39,930,963 |
| 2024-06-13 | 18.25 | 18.69 | 18.06 | 18.4 | +0.93% | 21,764 | 40,073,686 |
| 2024-06-12 | 18.06 | 18.55 | 18.05 | 18.23 | +0.66% | 24,880 | 45,637,500 |
| 2024-06-11 | 17.54 | 18.18 | 17.31 | 18.11 | +2.43% | 25,584 | 45,452,218 |
| 2024-06-07 | 17.58 | 18 | 17.45 | 17.68 | +1.49% | 26,346 | 46,712,771 |
| 2024-06-06 | 18.47 | 18.6 | 17.27 | 17.42 | -5.17% | 43,755 | 77,297,220 |
| 2024-06-05 | 18.47 | 18.82 | 18.3 | 18.37 | -1.08% | 19,694 | 36,548,540 |
| 2024-06-04 | 19.01 | 19.02 | 18.27 | 18.57 | -2.06% | 26,757 | 49,390,789 |
| 2024-06-03 | 19.68 | 19.75 | 18.76 | 18.96 | -3.76% | 33,191 | 63,703,546 |
| 2024-05-31 | 19.22 | 19.86 | 19.08 | 19.7 | +2.76% | 36,694 | 71,672,455 |
| 2024-05-30 | 18.93 | 19.22 | 18.72 | 19.17 | +1.05% | 27,067 | 51,588,442 |
| 2024-05-29 | 18.88 | 19.13 | 18.74 | 18.97 | +0.37% | 24,304 | 46,125,366 |
| 2024-05-28 | 18.9 | 19.12 | 18.6 | 18.9 | +0.32% | 25,585 | 48,389,322 |
| 2024-05-27 | 18.9 | 19.05 | 18.33 | 18.84 | -0.11% | 28,209 | 52,406,354 |
| 2024-05-24 | 19.26 | 19.38 | 18.85 | 18.86 | -2.08% | 25,397 | 48,300,856 |
| 2024-05-23 | 19.79 | 19.84 | 19.23 | 19.26 | -2.68% | 23,783 | 46,249,607 |
| 2024-05-22 | 19.56 | 19.85 | 19.43 | 19.79 | +1.33% | 28,230 | 55,541,876 |
| 2024-05-21 | 20.08 | 20.08 | 19.41 | 19.53 | -2.64% | 31,214 | 61,113,666 |
| 2024-05-20 | 20.5 | 20.53 | 19.99 | 20.06 | -0.94% | 34,693 | 70,160,212 |
| 2024-05-17 | 20.11 | 20.27 | 19.79 | 20.25 | +1% | 32,030 | 64,284,065 |
| 2024-05-16 | 20.39 | 20.57 | 19.98 | 20.05 | -1.76% | 36,596 | 73,799,794 |
| 2024-05-15 | 20.68 | 21.14 | 20.16 | 20.41 | -0.63% | 34,735 | 71,670,480 |
| 2024-05-14 | 20.54 | 21.27 | 20.4 | 20.54 | +1.63% | 32,203 | 66,600,344 |
| 2024-05-13 | 21.15 | 21.15 | 20.05 | 20.21 | -4.22% | 42,300 | 86,311,114 |
| 2024-05-10 | 21.82 | 21.92 | 20.95 | 21.1 | -3.3% | 32,428 | 68,621,446 |
| 2024-05-09 | 21.3 | 22.03 | 21.29 | 21.82 | +2.44% | 26,354 | 57,342,960 |
| 2024-05-08 | 22.46 | 22.48 | 21.23 | 21.3 | -4.87% | 33,847 | 73,236,818 |
| 2024-05-07 | 22.59 | 22.98 | 22.03 | 22.39 | -0.09% | 38,819 | 86,773,378 |
| 2024-05-06 | 21.01 | 22.83 | 20.88 | 22.41 | +6.01% | 80,710 | 177,568,780 |
| 2024-04-30 | 21.79 | 22.55 | 21.14 | 21.14 | -10% | 81,001 | 173,617,439 |
| 2024-04-29 | 22.61 | 23.55 | 22.45 | 23.49 | +4.12% | 43,918 | 101,442,317 |
| 2024-04-26 | 22.04 | 22.84 | 21.95 | 22.56 | +2.36% | 32,282 | 72,616,454 |
| 2024-04-25 | 22.01 | 22.41 | 21.85 | 22.04 | -0.63% | 18,675 | 41,437,160 |
| 2024-04-24 | 21.74 | 22.24 | 21.59 | 22.18 | +2.26% | 23,171 | 51,065,569 |
| 2024-04-23 | 21.26 | 21.85 | 21.15 | 21.69 | +1.93% | 31,211 | 67,217,590 |
| 2024-04-22 | 20.97 | 21.66 | 20.61 | 21.28 | -0.09% | 22,369 | 47,393,288 |
| 2024-04-19 | 21.72 | 22.09 | 21.08 | 21.3 | -3.49% | 30,089 | 64,352,748 |
| 2024-04-18 | 21.8 | 22.48 | 21.3 | 22.07 | -1.78% | 37,423 | 82,160,185 |
| 2024-04-17 | 21.05 | 22.48 | 21.05 | 22.47 | +7.61% | 33,008 | 72,357,405 |
| 2024-04-16 | 22.51 | 22.85 | 20.8 | 20.88 | -8.1% | 40,908 | 87,818,859 |
| 2024-04-15 | 23.5 | 23.79 | 22.38 | 22.72 | -3.61% | 29,223 | 67,031,366 |
| 2024-04-12 | 24.01 | 24.24 | 23.55 | 23.57 | -1.83% | 19,612 | 46,710,478 |
| 2024-04-11 | 23.69 | 24.36 | 23.51 | 24.01 | +0.33% | 23,193 | 55,825,811 |
| 2024-04-10 | 24.7 | 24.94 | 23.63 | 23.93 | -2.88% | 25,573 | 61,753,642 |
| 2024-04-09 | 24.2 | 24.65 | 24.01 | 24.64 | +2.03% | 25,432 | 62,028,997 |
| 2024-04-08 | 25.19 | 25.26 | 24.11 | 24.15 | -3.59% | 28,062 | 68,732,172 |
| 2024-04-03 | 25.67 | 25.93 | 24.9 | 25.05 | -3.88% | 41,494 | 104,726,563 |
| 2024-04-02 | 26.82 | 26.83 | 25.9 | 26.06 | -2.8% | 44,199 | 116,190,911 |
| 2024-04-01 | 26.65 | 26.95 | 26.45 | 26.81 | 0% | 42,354 | 113,303,392 |
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：