股票概览
15.53
-1.02%
-0.16
15.68
开盘价
15.95
最高价
15.41
最低价
88,240
成交量
数据更新至: 2024-06-28
技术指标
15.61
MA5 (5日均线)
16.32
MA10 (10日均线)
16.82
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 | 15.68 | 15.95 | 15.41 | 15.53 | -1.02% | 88,240 | 138,373,090 |
| 2024-06-27 | 16.09 | 16.39 | 15.65 | 15.69 | -3.62% | 117,213 | 187,315,643 |
| 2024-06-26 | 15.38 | 16.38 | 15.08 | 16.28 | +5.92% | 169,289 | 270,486,863 |
| 2024-06-25 | 15.2 | 15.5 | 15.09 | 15.37 | +1.12% | 64,887 | 99,181,734 |
| 2024-06-24 | 16.13 | 16.13 | 15.16 | 15.2 | -5.77% | 72,048 | 111,385,385 |
| 2024-06-21 | 16.2 | 16.4 | 15.78 | 16.13 | -0.86% | 67,878 | 109,447,194 |
| 2024-06-20 | 17.2 | 17.3 | 16.25 | 16.27 | -6.01% | 117,041 | 193,988,205 |
| 2024-06-19 | 17.85 | 17.91 | 17.19 | 17.31 | -2.97% | 115,527 | 202,424,527 |
| 2024-06-18 | 17.73 | 17.94 | 17.54 | 17.84 | +1.36% | 117,155 | 207,979,917 |
| 2024-06-17 | 17.75 | 17.79 | 17.3 | 17.6 | -0.96% | 86,989 | 152,827,706 |
| 2024-06-14 | 17.69 | 17.96 | 17.51 | 17.77 | +0.45% | 139,581 | 247,717,001 |
| 2024-06-13 | 17.95 | 18.23 | 17.52 | 17.69 | +0.97% | 238,283 | 423,735,088 |
| 2024-06-12 | 15.74 | 17.52 | 15.74 | 17.52 | +9.98% | 163,012 | 276,525,272 |
| 2024-06-11 | 16.05 | 16.25 | 14.69 | 15.93 | -2.39% | 136,963 | 213,344,229 |
| 2024-06-07 | 16.82 | 17.31 | 16 | 16.32 | -1.98% | 151,520 | 249,109,643 |
| 2024-06-06 | 17.66 | 17.81 | 16.5 | 16.65 | -6.2% | 180,524 | 307,442,061 |
| 2024-06-05 | 18.38 | 18.67 | 17.58 | 17.75 | -6.68% | 243,024 | 436,974,040 |
| 2024-06-04 | 18.44 | 19.85 | 18.2 | 19.02 | +4.97% | 388,368 | 733,767,833 |
| 2024-06-03 | 16.4 | 18.12 | 16.27 | 18.12 | +10.02% | 169,543 | 300,776,723 |
| 2024-05-31 | 16.64 | 16.86 | 16.42 | 16.47 | -2.49% | 85,383 | 141,402,730 |
| 2024-05-30 | 16.3 | 17.35 | 16 | 16.89 | +3.75% | 118,953 | 200,884,629 |
| 2024-05-29 | 16.18 | 16.44 | 16.06 | 16.28 | +0.43% | 28,119 | 45,888,127 |
| 2024-05-28 | 16.46 | 16.58 | 16.21 | 16.21 | -2.88% | 31,448 | 51,387,836 |
| 2024-05-27 | 16.37 | 16.69 | 16.18 | 16.69 | +1.89% | 38,838 | 63,900,116 |
| 2024-05-24 | 16.68 | 16.85 | 16.38 | 16.38 | -2.27% | 32,183 | 53,350,565 |
| 2024-05-23 | 17.38 | 17.39 | 16.68 | 16.76 | -3.51% | 47,249 | 79,923,698 |
| 2024-05-22 | 17.2 | 17.47 | 17.04 | 17.37 | +0.75% | 35,705 | 61,918,642 |
| 2024-05-21 | 17.31 | 17.55 | 17.17 | 17.24 | -0.81% | 33,559 | 58,169,663 |
| 2024-05-20 | 17.48 | 17.54 | 17.15 | 17.38 | +0.23% | 41,974 | 73,018,314 |
| 2024-05-17 | 17.58 | 17.59 | 17.11 | 17.34 | -1.37% | 47,156 | 81,445,416 |
| 2024-05-16 | 17.33 | 17.8 | 17.22 | 17.58 | +1.68% | 54,570 | 96,005,843 |
| 2024-05-15 | 17.31 | 17.54 | 17.2 | 17.29 | -0.97% | 34,207 | 59,510,226 |
| 2024-05-14 | 17.03 | 17.5 | 16.89 | 17.46 | +3.62% | 60,438 | 104,457,479 |
| 2024-05-13 | 17.44 | 17.45 | 16.75 | 16.85 | -3.38% | 53,119 | 89,998,240 |
| 2024-05-10 | 17.84 | 18.22 | 17.39 | 17.44 | -2.95% | 61,051 | 107,438,267 |
| 2024-05-09 | 17.78 | 18.18 | 17.78 | 17.97 | +1.18% | 58,105 | 104,248,873 |
| 2024-05-08 | 18.15 | 18.22 | 17.69 | 17.76 | -2.68% | 61,584 | 109,785,820 |
| 2024-05-07 | 18.5 | 18.8 | 18.1 | 18.25 | -0.98% | 87,529 | 161,123,545 |
| 2024-05-06 | 18.6 | 18.85 | 18.29 | 18.43 | +1.38% | 109,341 | 202,620,509 |
| 2024-04-30 | 17.97 | 18.26 | 17.78 | 18.18 | +2.31% | 113,249 | 204,446,832 |
| 2024-04-29 | 17.31 | 17.85 | 17.31 | 17.77 | +2.78% | 82,877 | 146,931,492 |
| 2024-04-26 | 17.06 | 17.58 | 17.04 | 17.29 | +1.17% | 85,280 | 148,067,217 |
| 2024-04-25 | 17.58 | 17.7 | 17.01 | 17.09 | -4.79% | 94,971 | 164,356,294 |
| 2024-04-24 | 17.6 | 18.1 | 17.3 | 17.95 | +1.99% | 83,527 | 148,800,067 |
| 2024-04-23 | 17.13 | 17.7 | 17.13 | 17.6 | +2.74% | 61,593 | 108,097,247 |
| 2024-04-22 | 17.3 | 17.49 | 16.86 | 17.13 | -2.39% | 46,233 | 79,382,508 |
| 2024-04-19 | 17.52 | 17.7 | 17.33 | 17.55 | -0.17% | 53,747 | 94,158,290 |
| 2024-04-18 | 17.62 | 18.05 | 17.11 | 17.58 | -0.23% | 75,092 | 132,689,347 |
| 2024-04-17 | 16.62 | 17.68 | 16.55 | 17.62 | +8.1% | 103,677 | 180,431,087 |
| 2024-04-16 | 17.62 | 17.79 | 16.26 | 16.3 | -8.84% | 92,313 | 154,725,845 |
| 2024-04-15 | 18.28 | 18.54 | 17.34 | 17.88 | -2.4% | 79,370 | 141,944,207 |
| 2024-04-12 | 18.1 | 18.56 | 18.03 | 18.32 | +0.49% | 67,562 | 123,394,088 |
| 2024-04-11 | 17.48 | 18.49 | 17.34 | 18.23 | +2.76% | 85,291 | 155,823,455 |
| 2024-04-10 | 18.54 | 18.54 | 17.6 | 17.74 | -4.31% | 68,136 | 122,163,284 |
| 2024-04-09 | 18.29 | 18.54 | 18.11 | 18.54 | +2.54% | 55,282 | 101,500,437 |
| 2024-04-08 | 18.9 | 18.93 | 18.06 | 18.08 | -4.64% | 74,103 | 136,324,469 |
| 2024-04-03 | 19.89 | 20 | 18.83 | 18.96 | -5.44% | 96,887 | 186,012,889 |
| 2024-04-02 | 20.83 | 20.95 | 20 | 20.05 | -4.71% | 93,688 | 190,667,529 |
| 2024-04-01 | 20.77 | 21.06 | 20.52 | 21.04 | +1.74% | 112,101 | 233,749,930 |
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：