股票概览
15.46
-1.09%
-0.17
15.16
开盘价
15.75
最高价
15.11
最低价
30,745
成交量
数据更新至: 2024-06-28
技术指标
15.54
MA5 (5日均线)
15.83
MA10 (10日均线)
16.35
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 | 15.16 | 15.75 | 15.11 | 15.46 | -1.09% | 30,745 | 47,535,979 |
| 2024-06-27 | 15.73 | 15.82 | 15.46 | 15.63 | -0.38% | 29,665 | 46,473,082 |
| 2024-06-26 | 15.48 | 15.81 | 15.3 | 15.69 | +1.49% | 14,457 | 22,468,368 |
| 2024-06-25 | 15.52 | 15.73 | 15.3 | 15.46 | 0% | 20,127 | 31,223,459 |
| 2024-06-24 | 15.81 | 16.11 | 15.4 | 15.46 | -2.95% | 25,162 | 39,524,279 |
| 2024-06-21 | 15.8 | 16.05 | 15.73 | 15.93 | +0.76% | 16,204 | 25,738,933 |
| 2024-06-20 | 15.87 | 16.12 | 15.78 | 15.81 | -0.63% | 16,782 | 26,771,368 |
| 2024-06-19 | 16.41 | 16.45 | 15.8 | 15.91 | -2.87% | 34,899 | 56,049,109 |
| 2024-06-18 | 16.52 | 16.65 | 16.02 | 16.38 | -1.33% | 25,279 | 41,273,874 |
| 2024-06-17 | 16.57 | 16.78 | 16.5 | 16.6 | +0.42% | 12,894 | 21,421,718 |
| 2024-06-14 | 16.65 | 16.79 | 16.37 | 16.53 | -1.25% | 10,693 | 17,670,227 |
| 2024-06-13 | 16.8 | 16.99 | 16.65 | 16.74 | -0.89% | 9,486 | 15,954,749 |
| 2024-06-12 | 16.88 | 16.9 | 16.68 | 16.89 | +0.9% | 10,713 | 18,002,188 |
| 2024-06-11 | 16.51 | 16.78 | 16.27 | 16.74 | +0.36% | 12,893 | 21,375,875 |
| 2024-06-07 | 16.5 | 16.8 | 16.45 | 16.68 | +1.28% | 16,556 | 27,531,702 |
| 2024-06-06 | 16.75 | 16.81 | 16.38 | 16.47 | -1.02% | 28,551 | 47,311,698 |
| 2024-06-05 | 17.49 | 17.59 | 16.01 | 16.64 | -4.48% | 50,426 | 84,128,981 |
| 2024-06-04 | 17.24 | 17.45 | 17.11 | 17.42 | +1.04% | 14,325 | 24,808,358 |
| 2024-06-03 | 17.16 | 17.3 | 17.01 | 17.24 | -0.06% | 21,035 | 36,071,813 |
| 2024-05-31 | 17.29 | 17.49 | 17.11 | 17.25 | -0.58% | 18,830 | 32,415,582 |
| 2024-05-30 | 17.58 | 18.09 | 17.22 | 17.35 | -0.4% | 23,365 | 41,281,211 |
| 2024-05-29 | 17.04 | 17.8 | 17.04 | 17.42 | +1.22% | 18,279 | 31,899,546 |
| 2024-05-28 | 17.37 | 17.68 | 17.11 | 17.21 | -1.43% | 21,466 | 37,190,854 |
| 2024-05-27 | 17.43 | 17.49 | 17.05 | 17.46 | -0.85% | 29,845 | 51,480,887 |
| 2024-05-24 | 16.96 | 17.69 | 16.95 | 17.61 | +3.28% | 34,461 | 59,973,925 |
| 2024-05-23 | 17.28 | 17.45 | 17 | 17.05 | -1.62% | 16,153 | 27,764,113 |
| 2024-05-22 | 17.3 | 17.54 | 17.21 | 17.33 | -1.14% | 13,851 | 24,001,427 |
| 2024-05-21 | 17.46 | 17.59 | 17.2 | 17.53 | +1.04% | 23,192 | 40,498,123 |
| 2024-05-20 | 17.46 | 17.6 | 17.11 | 17.35 | -0.57% | 27,163 | 46,924,230 |
| 2024-05-17 | 17.54 | 17.61 | 17.17 | 17.45 | -0.11% | 26,710 | 46,387,854 |
| 2024-05-16 | 17.78 | 18.08 | 17.41 | 17.47 | -1.74% | 35,093 | 62,123,305 |
| 2024-05-15 | 17.62 | 18.3 | 17.62 | 17.78 | -0.22% | 37,153 | 67,005,230 |
| 2024-05-14 | 17.2 | 18.09 | 17.2 | 17.82 | +2.24% | 38,437 | 68,312,739 |
| 2024-05-13 | 17.34 | 17.46 | 17 | 17.43 | -1.41% | 34,422 | 59,326,398 |
| 2024-05-10 | 17.38 | 17.8 | 17.26 | 17.68 | +2.26% | 37,456 | 65,770,856 |
| 2024-05-09 | 17.3 | 17.47 | 17.21 | 17.29 | 0% | 25,614 | 44,444,084 |
| 2024-05-08 | 17.49 | 17.63 | 17.08 | 17.29 | -2.04% | 42,072 | 72,748,296 |
| 2024-05-07 | 17.6 | 17.95 | 17.5 | 17.65 | -0.9% | 36,063 | 63,682,507 |
| 2024-05-06 | 17.74 | 18.09 | 17.19 | 17.81 | +1.37% | 59,261 | 103,943,241 |
| 2024-04-30 | 17.31 | 17.75 | 17.31 | 17.57 | +0.17% | 41,526 | 72,728,591 |
| 2024-04-29 | 16.59 | 18.2 | 16.43 | 17.54 | +5.85% | 95,387 | 165,657,132 |
| 2024-04-26 | 16.91 | 17.18 | 16.5 | 16.57 | -1.78% | 86,401 | 145,066,281 |
| 2024-04-25 | 15.7 | 16.87 | 15.7 | 16.87 | +9.97% | 92,706 | 153,360,090 |
| 2024-04-24 | 14.99 | 15.82 | 14.96 | 15.34 | +1.79% | 36,799 | 56,512,303 |
| 2024-04-23 | 15.84 | 15.86 | 15.03 | 15.07 | -5.75% | 40,836 | 62,897,746 |
| 2024-04-22 | 15.81 | 16.1 | 15.51 | 15.99 | -0.56% | 37,111 | 58,877,728 |
| 2024-04-19 | 15.18 | 16.1 | 15.05 | 16.08 | +4.55% | 67,775 | 105,907,444 |
| 2024-04-18 | 14.68 | 15.38 | 14.62 | 15.38 | +3.99% | 70,753 | 107,558,233 |
| 2024-04-17 | 14.18 | 14.9 | 14.18 | 14.79 | +3.79% | 50,154 | 73,556,830 |
| 2024-04-16 | 14.4 | 14.92 | 14.18 | 14.25 | -1.86% | 52,666 | 76,818,872 |
| 2024-04-15 | 14.06 | 14.53 | 13.71 | 14.52 | +3.27% | 52,661 | 75,006,112 |
| 2024-04-12 | 14.35 | 14.36 | 13.95 | 14.06 | -3.17% | 40,314 | 56,836,074 |
| 2024-04-11 | 13.84 | 14.59 | 13.54 | 14.52 | +5.29% | 61,574 | 87,264,636 |
| 2024-04-10 | 14.18 | 14.3 | 13.69 | 13.79 | -5.61% | 53,913 | 75,163,350 |
| 2024-04-09 | 13.57 | 14.9 | 13.5 | 14.61 | +7.74% | 66,921 | 96,523,972 |
| 2024-04-08 | 13.77 | 13.8 | 13.55 | 13.56 | -1.53% | 18,838 | 25,738,714 |
| 2024-04-03 | 13.67 | 13.8 | 13.52 | 13.77 | +0.73% | 21,957 | 30,073,586 |
| 2024-04-02 | 13.41 | 13.71 | 13.34 | 13.67 | +1.79% | 20,090 | 27,367,091 |
| 2024-04-01 | 13.21 | 13.44 | 13.11 | 13.43 | +2.44% | 15,114 | 20,118,688 |
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：