股票概览
15.15
-1.05%
-0.16
15.25
开盘价
15.41
最高价
15.13
最低价
35,437
成交量
数据更新至: 2024-06-28
技术指标
15.26
MA5 (5日均线)
15.31
MA10 (10日均线)
15.27
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 | 15.25 | 15.41 | 15.13 | 15.15 | -1.05% | 35,437 | 54,153,198 |
| 2024-06-27 | 15.34 | 15.45 | 15.19 | 15.31 | -0.84% | 31,300 | 47,829,011 |
| 2024-06-26 | 15.19 | 15.46 | 15.14 | 15.44 | +1.85% | 39,251 | 60,072,503 |
| 2024-06-25 | 15.17 | 15.33 | 15.12 | 15.16 | -0.59% | 30,882 | 46,974,987 |
| 2024-06-24 | 15.52 | 15.56 | 14.98 | 15.25 | -2.37% | 75,914 | 115,217,697 |
| 2024-06-21 | 15.3 | 15.62 | 15.21 | 15.62 | +2.16% | 68,045 | 104,959,923 |
| 2024-06-20 | 15.27 | 15.42 | 15.16 | 15.29 | -0.39% | 38,858 | 59,417,642 |
| 2024-06-19 | 15.34 | 15.38 | 15.15 | 15.35 | +0.07% | 38,028 | 58,049,585 |
| 2024-06-18 | 15.2 | 15.36 | 15.1 | 15.34 | +0.99% | 56,989 | 87,042,753 |
| 2024-06-17 | 15.04 | 15.36 | 15 | 15.19 | +1.33% | 62,256 | 94,557,262 |
| 2024-06-14 | 14.92 | 15.02 | 14.77 | 14.99 | +0.07% | 45,964 | 68,469,087 |
| 2024-06-13 | 15.21 | 15.24 | 14.96 | 14.98 | -1.71% | 50,331 | 75,673,312 |
| 2024-06-12 | 15.17 | 15.3 | 15.11 | 15.24 | +0.46% | 38,581 | 58,764,561 |
| 2024-06-11 | 15.07 | 15.24 | 14.97 | 15.17 | +0.26% | 34,998 | 52,913,670 |
| 2024-06-07 | 15.12 | 15.22 | 14.98 | 15.13 | +0.53% | 37,141 | 56,072,536 |
| 2024-06-06 | 15.35 | 15.35 | 15.01 | 15.05 | -1.51% | 47,123 | 71,274,548 |
| 2024-06-05 | 15.45 | 15.53 | 15.28 | 15.28 | -1.1% | 29,802 | 45,889,875 |
| 2024-06-04 | 15.22 | 15.51 | 15.2 | 15.45 | +1.31% | 39,724 | 61,154,558 |
| 2024-06-03 | 15.69 | 15.69 | 15.18 | 15.25 | -2.87% | 53,402 | 82,361,383 |
| 2024-05-31 | 15.75 | 15.93 | 15.68 | 15.7 | -0.44% | 33,984 | 53,484,669 |
| 2024-05-30 | 15.82 | 15.96 | 15.72 | 15.77 | -0.94% | 39,148 | 61,884,711 |
| 2024-05-29 | 15.93 | 16.05 | 15.84 | 15.92 | -0.62% | 37,191 | 59,280,697 |
| 2024-05-28 | 16.25 | 16.25 | 15.98 | 16.02 | -1.17% | 38,157 | 61,196,677 |
| 2024-05-27 | 16.1 | 16.24 | 15.95 | 16.21 | +1% | 41,358 | 66,582,474 |
| 2024-05-24 | 16.03 | 16.21 | 16.02 | 16.05 | +0.25% | 38,482 | 62,046,704 |
| 2024-05-23 | 16.35 | 16.35 | 16 | 16.01 | -1.84% | 49,356 | 79,461,561 |
| 2024-05-22 | 16.28 | 16.4 | 16.22 | 16.31 | +0.06% | 44,582 | 72,714,103 |
| 2024-05-21 | 16.45 | 16.46 | 16.28 | 16.3 | -1.09% | 38,792 | 63,373,707 |
| 2024-05-20 | 16.53 | 16.56 | 16.4 | 16.48 | +0.12% | 40,304 | 66,404,834 |
| 2024-05-17 | 16.25 | 16.48 | 16.2 | 16.46 | +0.92% | 54,359 | 88,737,757 |
| 2024-05-16 | 16.74 | 16.75 | 16.25 | 16.31 | -1.75% | 67,743 | 111,040,629 |
| 2024-05-15 | 16.85 | 16.89 | 16.57 | 16.6 | -1.72% | 42,309 | 70,587,211 |
| 2024-05-14 | 16.71 | 16.98 | 16.68 | 16.89 | +1.08% | 55,704 | 93,921,540 |
| 2024-05-13 | 16.98 | 16.99 | 16.63 | 16.71 | -1.59% | 57,457 | 96,348,156 |
| 2024-05-10 | 17.13 | 17.14 | 16.94 | 16.98 | -0.93% | 47,896 | 81,433,793 |
| 2024-05-09 | 16.84 | 17.22 | 16.76 | 17.14 | +1.66% | 66,354 | 113,348,145 |
| 2024-05-08 | 16.88 | 17 | 16.76 | 16.86 | -0.12% | 51,205 | 86,417,929 |
| 2024-05-07 | 16.96 | 16.96 | 16.71 | 16.88 | -0.24% | 54,127 | 91,113,658 |
| 2024-05-06 | 16.6 | 17.03 | 16.59 | 16.92 | +2.98% | 94,354 | 159,193,737 |
| 2024-04-30 | 16.33 | 16.6 | 16.23 | 16.43 | +0.12% | 76,006 | 125,091,305 |
| 2024-04-29 | 15.7 | 16.46 | 15.64 | 16.41 | +3.53% | 167,852 | 271,511,477 |
| 2024-04-26 | 15.6 | 16 | 15.39 | 15.85 | -7.26% | 271,130 | 423,004,725 |
| 2024-04-25 | 16.82 | 17.11 | 16.8 | 17.09 | +1.06% | 56,299 | 95,596,291 |
| 2024-04-24 | 16.97 | 17.02 | 16.8 | 16.91 | -0.7% | 50,432 | 85,068,776 |
| 2024-04-23 | 16.84 | 17.08 | 16.74 | 17.03 | +1.19% | 58,847 | 99,496,533 |
| 2024-04-22 | 16.72 | 17.05 | 16.66 | 16.83 | +0.66% | 55,726 | 94,139,200 |
| 2024-04-19 | 16.76 | 16.95 | 16.63 | 16.72 | -0.48% | 47,545 | 79,685,005 |
| 2024-04-18 | 16.86 | 17.13 | 16.78 | 16.8 | -0.3% | 63,208 | 106,997,450 |
| 2024-04-17 | 16.24 | 16.87 | 16.24 | 16.85 | +3.95% | 81,477 | 135,685,390 |
| 2024-04-16 | 16.55 | 16.71 | 16.2 | 16.21 | -2.05% | 73,536 | 121,084,888 |
| 2024-04-15 | 16.32 | 16.73 | 16.32 | 16.55 | +0.49% | 51,017 | 84,397,375 |
| 2024-04-12 | 16.64 | 16.68 | 16.41 | 16.47 | -0.72% | 39,068 | 64,443,779 |
| 2024-04-11 | 16.59 | 16.8 | 16.5 | 16.59 | -0.24% | 37,516 | 62,520,318 |
| 2024-04-10 | 16.83 | 17 | 16.43 | 16.63 | -1.6% | 52,277 | 87,229,868 |
| 2024-04-09 | 16.59 | 16.91 | 16.5 | 16.9 | +1.87% | 41,492 | 69,346,114 |
| 2024-04-08 | 17.01 | 17.04 | 16.58 | 16.59 | -2.64% | 49,161 | 82,576,199 |
| 2024-04-03 | 17.03 | 17.18 | 16.98 | 17.04 | -0.23% | 37,051 | 63,313,267 |
| 2024-04-02 | 17.13 | 17.2 | 17 | 17.08 | -0.29% | 40,174 | 68,534,428 |
| 2024-04-01 | 16.74 | 17.15 | 16.66 | 17.13 | +2.33% | 55,176 | 93,976,485 |
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：