股票概览
15.83
+3.87%
+0.59
15.16
开盘价
16.33
最高价
15.12
最低价
14,606
成交量
数据更新至: 2024-06-28
技术指标
15.27
MA5 (5日均线)
15.49
MA10 (10日均线)
15.72
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 | 16.33 | 15.12 | 15.83 | +3.87% | 14,606 | 23,084,423 |
| 2024-06-27 | 15.38 | 15.99 | 15.1 | 15.24 | -1.8% | 9,808 | 15,251,774 |
| 2024-06-26 | 14.86 | 15.55 | 14.66 | 15.52 | +4.02% | 8,758 | 13,234,080 |
| 2024-06-25 | 14.92 | 15.3 | 14.75 | 14.92 | +0.67% | 9,633 | 14,417,935 |
| 2024-06-24 | 15.55 | 15.58 | 14.7 | 14.82 | -4.69% | 9,938 | 14,967,696 |
| 2024-06-21 | 15.73 | 15.94 | 15.53 | 15.55 | -2.08% | 7,143 | 11,213,677 |
| 2024-06-20 | 15.54 | 16.08 | 15.54 | 15.88 | +0.38% | 9,698 | 15,428,501 |
| 2024-06-19 | 15.85 | 16.24 | 15.6 | 15.82 | +0.06% | 6,689 | 10,600,710 |
| 2024-06-18 | 15.21 | 15.94 | 15.2 | 15.81 | +2.26% | 11,141 | 17,504,503 |
| 2024-06-17 | 15.74 | 15.74 | 15.3 | 15.46 | -1.84% | 12,087 | 18,742,750 |
| 2024-06-14 | 15.72 | 16.18 | 15.43 | 15.75 | -1.38% | 9,744 | 15,262,397 |
| 2024-06-13 | 15.5 | 16.1 | 15.35 | 15.97 | +1.46% | 7,595 | 11,978,659 |
| 2024-06-12 | 15.39 | 15.84 | 15.38 | 15.74 | +2.14% | 6,926 | 10,869,479 |
| 2024-06-11 | 15.43 | 15.53 | 14.66 | 15.41 | -0.26% | 8,386 | 12,738,880 |
| 2024-06-07 | 14.9 | 15.69 | 14.9 | 15.45 | +2.79% | 8,737 | 13,476,088 |
| 2024-06-06 | 15.97 | 16 | 14.94 | 15.03 | -4.75% | 12,450 | 19,206,817 |
| 2024-06-05 | 16.12 | 16.13 | 15.65 | 15.78 | -3.07% | 7,475 | 11,869,540 |
| 2024-06-04 | 16.77 | 16.98 | 16.12 | 16.28 | -3.21% | 10,373 | 16,934,382 |
| 2024-06-03 | 17.21 | 17.38 | 16.71 | 16.82 | -2.55% | 11,577 | 19,655,589 |
| 2024-05-31 | 17.68 | 17.68 | 17.25 | 17.26 | -1.99% | 9,147 | 15,924,730 |
| 2024-05-30 | 17.73 | 17.9 | 17.56 | 17.61 | -2.33% | 11,672 | 20,641,518 |
| 2024-05-29 | 17.27 | 18.17 | 17.01 | 18.03 | +3.56% | 14,223 | 25,473,106 |
| 2024-05-28 | 17.13 | 17.98 | 16.99 | 17.41 | +0.81% | 12,869 | 22,632,708 |
| 2024-05-27 | 17.11 | 17.39 | 16.72 | 17.27 | +1.29% | 8,025 | 13,646,675 |
| 2024-05-24 | 17.29 | 17.3 | 16.94 | 17.05 | -0.35% | 6,494 | 11,111,398 |
| 2024-05-23 | 17.88 | 17.88 | 17.03 | 17.11 | -3.88% | 8,981 | 15,581,340 |
| 2024-05-22 | 18.01 | 18.08 | 17.67 | 17.8 | -1.11% | 7,605 | 13,571,166 |
| 2024-05-21 | 17.98 | 18.09 | 17.75 | 18 | +0.45% | 8,904 | 15,995,614 |
| 2024-05-20 | 17.97 | 18.3 | 17.59 | 17.92 | +1.13% | 10,126 | 18,259,907 |
| 2024-05-17 | 17.32 | 17.75 | 17.21 | 17.72 | +2.72% | 7,884 | 13,810,282 |
| 2024-05-16 | 17.38 | 17.65 | 17.17 | 17.25 | +0.88% | 10,081 | 17,580,570 |
| 2024-05-15 | 17.4 | 17.76 | 17.02 | 17.1 | -1.95% | 8,228 | 14,326,756 |
| 2024-05-14 | 17.95 | 17.95 | 17.2 | 17.44 | -1.58% | 15,879 | 27,710,629 |
| 2024-05-13 | 17.56 | 17.8 | 16.73 | 17.72 | +0.74% | 16,121 | 28,183,974 |
| 2024-05-10 | 17.8 | 18.08 | 17.51 | 17.59 | -1.4% | 15,429 | 27,261,120 |
| 2024-05-09 | 17.55 | 18.18 | 17.52 | 17.84 | +1.94% | 14,627 | 26,210,801 |
| 2024-05-08 | 17.4 | 18.08 | 17.36 | 17.5 | -0.57% | 17,939 | 31,767,181 |
| 2024-05-07 | 17.12 | 17.68 | 17.1 | 17.6 | +3.17% | 14,609 | 25,593,295 |
| 2024-05-06 | 17.01 | 17.21 | 16.59 | 17.06 | +0.59% | 21,325 | 36,102,536 |
| 2024-04-30 | 16.55 | 17.34 | 16.39 | 16.96 | +5.28% | 27,185 | 46,084,506 |
| 2024-04-29 | 15.53 | 16.18 | 15.53 | 16.11 | +3.4% | 11,668 | 18,669,280 |
| 2024-04-26 | 15.22 | 15.6 | 14.77 | 15.58 | +2.37% | 14,410 | 22,103,644 |
| 2024-04-25 | 14.9 | 15.43 | 14.73 | 15.22 | +1.6% | 11,313 | 17,193,602 |
| 2024-04-24 | 14.31 | 15.06 | 14.28 | 14.98 | +4.76% | 13,059 | 19,227,869 |
| 2024-04-23 | 14.69 | 14.74 | 14.23 | 14.3 | -1.45% | 11,577 | 16,709,809 |
| 2024-04-22 | 14.53 | 14.95 | 14.21 | 14.51 | -0.68% | 10,062 | 14,710,254 |
| 2024-04-19 | 14.43 | 14.89 | 14.21 | 14.61 | +0.76% | 13,972 | 20,345,177 |
| 2024-04-18 | 14.83 | 15.01 | 14 | 14.5 | -1.69% | 16,930 | 24,471,415 |
| 2024-04-17 | 14.38 | 14.98 | 14.2 | 14.75 | +6.12% | 18,306 | 26,808,387 |
| 2024-04-16 | 15.05 | 15.2 | 13.74 | 13.9 | -8.85% | 29,457 | 41,872,393 |
| 2024-04-15 | 16.79 | 16.99 | 15.01 | 15.25 | -10.4% | 38,151 | 59,563,738 |
| 2024-04-12 | 17.16 | 17.74 | 16.9 | 17.02 | -1.05% | 22,121 | 38,270,998 |
| 2024-04-11 | 17.44 | 17.68 | 16.9 | 17.2 | -2.66% | 23,916 | 41,302,176 |
| 2024-04-10 | 18.38 | 18.65 | 17.32 | 17.67 | -6.95% | 40,440 | 71,931,567 |
| 2024-04-09 | 17.8 | 19.48 | 17.3 | 18.99 | +4.28% | 63,234 | 116,133,336 |
| 2024-04-08 | 18.1 | 19.5 | 18 | 18.21 | -0.76% | 39,723 | 74,455,107 |
| 2024-04-03 | 17.6 | 18.86 | 17.4 | 18.35 | +3.67% | 48,251 | 88,065,899 |
| 2024-04-02 | 16.95 | 18.1 | 16.91 | 17.7 | +3.57% | 34,284 | 60,237,506 |
| 2024-04-01 | 16.74 | 17.37 | 16.65 | 17.09 | +2.64% | 14,443 | 24,722,048 |
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：