股票概览
15.23
-0.78%
-0.12
15.33
开盘价
15.65
最高价
15.11
最低价
6,074
成交量
数据更新至: 2024-06-28
技术指标
15.38
MA5 (5日均线)
15.87
MA10 (10日均线)
16.42
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 | 15.33 | 15.65 | 15.11 | 15.23 | -0.78% | 6,074 | 9,313,036 |
| 2024-06-27 | 15.68 | 15.93 | 15.32 | 15.35 | -2.54% | 4,027 | 6,286,096 |
| 2024-06-26 | 15.32 | 15.78 | 15.11 | 15.75 | +2.61% | 6,518 | 10,070,762 |
| 2024-06-25 | 15.47 | 15.64 | 15.2 | 15.35 | +0.79% | 8,172 | 12,597,883 |
| 2024-06-24 | 16.23 | 16.23 | 15.12 | 15.23 | -6.1% | 10,558 | 16,469,004 |
| 2024-06-21 | 16.29 | 16.46 | 16.07 | 16.22 | -0.98% | 6,546 | 10,631,846 |
| 2024-06-20 | 16.6 | 16.65 | 16.27 | 16.38 | -0.67% | 6,389 | 10,488,884 |
| 2024-06-19 | 16.41 | 16.57 | 16.31 | 16.49 | +0.49% | 4,564 | 7,523,991 |
| 2024-06-18 | 16.3 | 16.55 | 16.18 | 16.41 | +0.55% | 7,293 | 11,980,133 |
| 2024-06-17 | 16.8 | 16.8 | 16.05 | 16.32 | -3.03% | 17,692 | 29,002,215 |
| 2024-06-14 | 16.83 | 16.88 | 16.63 | 16.83 | 0% | 6,613 | 11,086,912 |
| 2024-06-13 | 16.83 | 17.08 | 16.66 | 16.83 | 0% | 6,049 | 10,196,139 |
| 2024-06-12 | 16.72 | 16.95 | 16.65 | 16.83 | +0.66% | 9,116 | 15,339,758 |
| 2024-06-11 | 16.58 | 16.8 | 16.15 | 16.72 | +0.84% | 7,225 | 11,946,675 |
| 2024-06-07 | 16.11 | 16.69 | 16.11 | 16.58 | +2.98% | 7,188 | 11,894,707 |
| 2024-06-06 | 16.65 | 16.94 | 15.85 | 16.1 | -4.05% | 11,130 | 18,078,972 |
| 2024-06-05 | 17.19 | 17.2 | 16.65 | 16.78 | -2.27% | 6,591 | 11,103,678 |
| 2024-06-04 | 17.5 | 17.83 | 16.9 | 17.17 | -2.88% | 9,880 | 16,939,072 |
| 2024-06-03 | 17.91 | 18.18 | 17.46 | 17.68 | -2.05% | 7,873 | 13,968,183 |
| 2024-05-31 | 17.85 | 18.19 | 17.85 | 18.05 | +0.73% | 6,061 | 10,932,819 |
| 2024-05-30 | 18.02 | 18.19 | 17.85 | 17.92 | -1.05% | 6,154 | 11,053,298 |
| 2024-05-29 | 17.99 | 18.32 | 17.81 | 18.11 | +1.06% | 7,747 | 14,037,815 |
| 2024-05-28 | 18.14 | 18.16 | 17.8 | 17.92 | -0.94% | 4,153 | 7,447,080 |
| 2024-05-27 | 17.99 | 18.19 | 17.73 | 18.09 | +0.56% | 10,247 | 18,440,476 |
| 2024-05-24 | 17.8 | 18.28 | 17.79 | 17.99 | +0.28% | 9,486 | 17,088,805 |
| 2024-05-23 | 18.17 | 18.3 | 17.69 | 17.94 | -1.59% | 11,138 | 19,986,636 |
| 2024-05-22 | 17.75 | 18.33 | 17.74 | 18.23 | +2.7% | 9,648 | 17,448,837 |
| 2024-05-21 | 18 | 18.12 | 17.72 | 17.75 | -1.77% | 5,539 | 9,895,298 |
| 2024-05-20 | 18.35 | 18.59 | 17.98 | 18.07 | -1.63% | 10,211 | 18,564,223 |
| 2024-05-17 | 18.1 | 18.46 | 17.82 | 18.37 | +2.23% | 10,262 | 18,697,242 |
| 2024-05-16 | 17.96 | 18.33 | 17.92 | 17.97 | -0.06% | 6,494 | 11,785,370 |
| 2024-05-15 | 18.15 | 18.26 | 17.9 | 17.98 | -0.94% | 6,381 | 11,560,171 |
| 2024-05-14 | 17.83 | 18.35 | 17.83 | 18.15 | +1.85% | 6,545 | 11,882,131 |
| 2024-05-13 | 18.5 | 18.5 | 17.8 | 17.82 | -3.15% | 9,433 | 16,978,794 |
| 2024-05-10 | 18.82 | 18.95 | 18.27 | 18.4 | -2.18% | 13,552 | 25,061,815 |
| 2024-05-09 | 18.27 | 18.97 | 18.2 | 18.81 | +0.91% | 13,119 | 24,633,334 |
| 2024-05-08 | 18.9 | 19.35 | 18.52 | 18.64 | -1.79% | 16,907 | 31,873,318 |
| 2024-05-07 | 18.75 | 19 | 18.35 | 18.98 | +2.76% | 16,018 | 29,970,077 |
| 2024-05-06 | 17.75 | 18.64 | 17.6 | 18.47 | +5.12% | 17,998 | 32,786,427 |
| 2024-04-30 | 17.72 | 17.81 | 17.25 | 17.57 | +0.51% | 9,309 | 16,264,671 |
| 2024-04-29 | 17 | 17.65 | 16.78 | 17.48 | +4.36% | 14,556 | 25,324,622 |
| 2024-04-26 | 16.78 | 16.94 | 16.46 | 16.75 | -0.18% | 8,403 | 14,082,780 |
| 2024-04-25 | 16.59 | 16.9 | 16.43 | 16.78 | +1.02% | 8,312 | 13,933,382 |
| 2024-04-24 | 16.17 | 16.61 | 16.09 | 16.61 | +2.66% | 9,083 | 14,905,449 |
| 2024-04-23 | 15.51 | 16.24 | 15.51 | 16.18 | +4.39% | 11,507 | 18,381,354 |
| 2024-04-22 | 15.32 | 15.95 | 15.08 | 15.5 | -1.65% | 6,725 | 10,415,757 |
| 2024-04-19 | 15.52 | 15.97 | 15.45 | 15.76 | +0.25% | 9,201 | 14,453,819 |
| 2024-04-18 | 16.19 | 16.48 | 15.51 | 15.72 | -2.9% | 16,282 | 25,820,012 |
| 2024-04-17 | 14.79 | 16.19 | 14.79 | 16.19 | +9.99% | 13,682 | 21,713,327 |
| 2024-04-16 | 15.9 | 16.07 | 14.47 | 14.72 | -8.46% | 23,031 | 34,201,203 |
| 2024-04-15 | 17.4 | 17.65 | 15.89 | 16.08 | -8.9% | 24,113 | 39,781,850 |
| 2024-04-12 | 17.84 | 18.19 | 17.4 | 17.65 | -2.22% | 18,725 | 33,222,754 |
| 2024-04-11 | 17.98 | 19.13 | 17.77 | 18.05 | +1.98% | 21,929 | 39,891,886 |
| 2024-04-10 | 18.51 | 18.55 | 17.49 | 17.7 | -4.38% | 21,988 | 39,217,148 |
| 2024-04-09 | 18.4 | 18.77 | 18.07 | 18.51 | +0.54% | 26,129 | 48,138,029 |
| 2024-04-08 | 18.86 | 19.1 | 18.04 | 18.41 | -2.85% | 28,460 | 52,664,795 |
| 2024-04-03 | 20.37 | 20.7 | 18.6 | 18.95 | -4.63% | 57,671 | 112,118,247 |
| 2024-04-02 | 18.03 | 19.87 | 18.03 | 19.87 | +10.02% | 39,856 | 77,040,847 |
| 2024-04-01 | 17.62 | 18.15 | 17.47 | 18.06 | +3.61% | 13,617 | 24,351,434 |
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：