股票概览
15.87
+1.41%
+0.22
15.66
开盘价
16.23
最高价
15.56
最低价
17,325
成交量
数据更新至: 2024-06-28
技术指标
15.72
MA5 (5日均线)
16.22
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 | 15.66 | 16.23 | 15.56 | 15.87 | +1.41% | 17,325 | 27,748,320 |
| 2024-06-27 | 16.07 | 16.21 | 15.64 | 15.65 | -2.31% | 15,947 | 25,272,572 |
| 2024-06-26 | 15.47 | 16.04 | 15.28 | 16.02 | +2.82% | 15,774 | 24,730,556 |
| 2024-06-25 | 15.46 | 15.79 | 15.43 | 15.58 | +0.78% | 17,260 | 26,958,802 |
| 2024-06-24 | 16.21 | 16.25 | 15.43 | 15.46 | -5.27% | 22,528 | 35,411,411 |
| 2024-06-21 | 16.58 | 16.58 | 16.16 | 16.32 | -0.79% | 12,186 | 19,916,001 |
| 2024-06-20 | 16.75 | 17.1 | 16.45 | 16.45 | -2.37% | 18,114 | 30,177,782 |
| 2024-06-19 | 17.04 | 17.18 | 16.76 | 16.85 | -1.17% | 17,465 | 29,570,158 |
| 2024-06-18 | 16.78 | 17.15 | 16.78 | 17.05 | +0.53% | 14,494 | 24,638,065 |
| 2024-06-17 | 17.07 | 17.15 | 16.81 | 16.96 | -0.18% | 15,990 | 27,171,282 |
| 2024-06-14 | 17 | 17.04 | 16.69 | 16.99 | -0.12% | 16,395 | 27,673,377 |
| 2024-06-13 | 16.71 | 17.15 | 16.64 | 17.01 | +1.8% | 14,546 | 24,646,865 |
| 2024-06-12 | 16.5 | 16.95 | 16.5 | 16.71 | +0.66% | 15,185 | 25,397,268 |
| 2024-06-11 | 16.25 | 16.66 | 16.01 | 16.6 | +1.59% | 20,445 | 33,521,449 |
| 2024-06-07 | 16.66 | 16.66 | 16.02 | 16.34 | +0.55% | 20,777 | 33,889,448 |
| 2024-06-06 | 16.73 | 17.09 | 16.09 | 16.25 | -2.4% | 24,414 | 40,146,911 |
| 2024-06-05 | 17.09 | 17.25 | 16.65 | 16.65 | -2.4% | 17,871 | 30,266,261 |
| 2024-06-04 | 17.11 | 17.17 | 16.7 | 17.06 | -0.81% | 21,789 | 36,818,363 |
| 2024-06-03 | 17.83 | 17.83 | 17.03 | 17.2 | -3.04% | 23,662 | 41,160,231 |
| 2024-05-31 | 17.44 | 17.78 | 17.34 | 17.74 | +1.9% | 14,771 | 26,129,404 |
| 2024-05-30 | 17.35 | 17.6 | 17.17 | 17.41 | +0.23% | 15,271 | 26,623,488 |
| 2024-05-29 | 17.49 | 17.75 | 17.26 | 17.37 | -0.91% | 13,450 | 23,543,039 |
| 2024-05-28 | 17.5 | 17.84 | 17.31 | 17.53 | -0.06% | 18,007 | 31,781,997 |
| 2024-05-27 | 17.42 | 17.57 | 17.06 | 17.54 | +1.33% | 24,071 | 41,532,928 |
| 2024-05-24 | 17.75 | 17.79 | 17.28 | 17.31 | -2.59% | 23,180 | 40,490,970 |
| 2024-05-23 | 18.15 | 18.17 | 17.62 | 17.77 | -1.82% | 17,638 | 31,417,266 |
| 2024-05-22 | 18.24 | 18.28 | 17.99 | 18.1 | -0.11% | 13,735 | 24,841,941 |
| 2024-05-21 | 18.26 | 18.35 | 18.03 | 18.12 | -0.71% | 13,774 | 25,039,570 |
| 2024-05-20 | 18.15 | 18.49 | 18.15 | 18.25 | -0.54% | 19,242 | 35,197,637 |
| 2024-05-17 | 18.29 | 18.44 | 18.14 | 18.35 | +0.16% | 18,596 | 33,953,385 |
| 2024-05-16 | 18.39 | 18.74 | 18.25 | 18.32 | -0.97% | 22,122 | 40,835,770 |
| 2024-05-15 | 18.42 | 18.9 | 18.36 | 18.5 | +0.27% | 27,802 | 51,916,546 |
| 2024-05-14 | 18.16 | 18.51 | 18.13 | 18.45 | +1.99% | 25,200 | 46,297,606 |
| 2024-05-13 | 18.06 | 18.28 | 17.78 | 18.09 | -1.26% | 25,860 | 46,818,618 |
| 2024-05-10 | 18.45 | 18.53 | 18.11 | 18.32 | +0.11% | 23,833 | 43,610,780 |
| 2024-05-09 | 17.97 | 18.38 | 17.9 | 18.3 | +1.89% | 24,418 | 44,547,509 |
| 2024-05-08 | 18.43 | 18.51 | 17.93 | 17.96 | -2.6% | 26,843 | 48,632,641 |
| 2024-05-07 | 18.66 | 18.72 | 18.32 | 18.44 | -0.05% | 30,449 | 56,332,681 |
| 2024-05-06 | 18.48 | 18.53 | 18.2 | 18.45 | +1.65% | 43,028 | 79,332,209 |
| 2024-04-30 | 18.1 | 18.27 | 17.82 | 18.15 | +0.72% | 33,306 | 60,395,188 |
| 2024-04-29 | 17.53 | 18.2 | 17.49 | 18.02 | +2.8% | 37,489 | 67,333,152 |
| 2024-04-26 | 16.81 | 17.74 | 16.81 | 17.53 | +3.18% | 36,812 | 64,152,868 |
| 2024-04-25 | 17 | 17.17 | 16.83 | 16.99 | -0.59% | 30,746 | 52,362,732 |
| 2024-04-24 | 16.99 | 17.33 | 16.79 | 17.09 | +0.29% | 45,073 | 76,657,397 |
| 2024-04-23 | 17.7 | 18 | 16.88 | 17.04 | +2.84% | 66,799 | 115,720,584 |
| 2024-04-22 | 16.58 | 16.83 | 16.15 | 16.57 | -1.43% | 26,921 | 44,627,280 |
| 2024-04-19 | 17.29 | 17.29 | 16.67 | 16.81 | -2.89% | 27,810 | 47,006,463 |
| 2024-04-18 | 16.94 | 17.71 | 16.55 | 17.31 | +2.97% | 38,143 | 65,990,243 |
| 2024-04-17 | 15.65 | 16.85 | 15.65 | 16.81 | +7.07% | 27,970 | 46,326,265 |
| 2024-04-16 | 16.35 | 16.43 | 15.51 | 15.7 | -4.44% | 39,067 | 61,962,833 |
| 2024-04-15 | 16.9 | 17.16 | 16.08 | 16.43 | -2.72% | 36,755 | 60,750,233 |
| 2024-04-12 | 17.1 | 17.25 | 16.86 | 16.89 | -0.18% | 19,596 | 33,420,199 |
| 2024-04-11 | 16.88 | 17.17 | 16.74 | 16.92 | +0.18% | 16,926 | 28,720,912 |
| 2024-04-10 | 17.4 | 17.56 | 16.82 | 16.89 | -3.65% | 23,276 | 39,727,557 |
| 2024-04-09 | 16.88 | 17.54 | 16.88 | 17.53 | +2.28% | 23,618 | 40,987,812 |
| 2024-04-08 | 17.6 | 17.79 | 17.14 | 17.14 | -3.16% | 22,723 | 39,600,548 |
| 2024-04-03 | 18.04 | 18.05 | 17.41 | 17.7 | -2.21% | 26,735 | 47,246,317 |
| 2024-04-02 | 18.48 | 18.48 | 17.83 | 18.1 | -1.52% | 38,563 | 69,740,916 |
| 2024-04-01 | 17.93 | 18.45 | 17.81 | 18.38 | +2.8% | 44,881 | 81,652,465 |
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：