股票概览
15.78
-1.62%
-0.26
16.13
开盘价
16.29
最高价
15.63
最低价
28,209
成交量
数据更新至: 2024-06-28
技术指标
16.36
MA5 (5日均线)
19.95
MA10 (10日均线)
22.45
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 | 16.13 | 16.29 | 15.63 | 15.78 | -1.62% | 28,209 | 44,985,219 |
| 2024-06-27 | 16.63 | 16.85 | 16 | 16.04 | -4.52% | 30,253 | 49,378,914 |
| 2024-06-26 | 16.43 | 16.86 | 16.05 | 16.8 | +1.2% | 21,977 | 36,124,743 |
| 2024-06-25 | 16.59 | 16.79 | 16.07 | 16.6 | +0.06% | 22,024 | 35,989,841 |
| 2024-06-24 | 17.15 | 17.34 | 16.4 | 16.59 | -5.74% | 20,361 | 34,258,509 |
| 2024-06-21 | 17.89 | 18.14 | 17.35 | 17.6 | -30.02% | 12,169 | 21,531,944 |
| 2024-06-20 | 25.03 | 25.6 | 24.51 | 25.15 | +1.09% | 16,210 | 40,879,411 |
| 2024-06-19 | 25.05 | 25.61 | 24.51 | 24.88 | -0.4% | 14,062 | 35,114,638 |
| 2024-06-18 | 24.89 | 25.14 | 24.71 | 24.98 | -0.2% | 13,700 | 34,084,575 |
| 2024-06-17 | 24.77 | 25.45 | 24.61 | 25.03 | -0.64% | 12,272 | 30,591,354 |
| 2024-06-14 | 25.08 | 25.62 | 24.68 | 25.19 | -1.33% | 19,091 | 47,903,502 |
| 2024-06-13 | 25.08 | 26 | 24.72 | 25.53 | +0.99% | 16,141 | 40,993,832 |
| 2024-06-12 | 24.96 | 25.56 | 24.71 | 25.28 | +1.16% | 12,899 | 32,609,233 |
| 2024-06-11 | 24.46 | 25.15 | 23.69 | 24.99 | +2.59% | 11,705 | 28,738,194 |
| 2024-06-07 | 23.28 | 24.51 | 23.28 | 24.36 | +5% | 18,255 | 43,986,083 |
| 2024-06-06 | 24.55 | 24.83 | 22.99 | 23.2 | -5.46% | 19,064 | 44,752,095 |
| 2024-06-05 | 24.78 | 25.03 | 24.47 | 24.54 | -1.29% | 10,340 | 25,535,875 |
| 2024-06-04 | 25.18 | 25.46 | 24.5 | 24.86 | -1.97% | 13,871 | 34,437,512 |
| 2024-06-03 | 26.31 | 26.31 | 25.12 | 25.36 | -3.57% | 14,781 | 37,742,187 |
| 2024-05-31 | 26.37 | 26.96 | 26.3 | 26.3 | -0.27% | 10,793 | 28,629,362 |
| 2024-05-30 | 26.17 | 26.59 | 26.04 | 26.37 | +0.19% | 7,568 | 19,926,508 |
| 2024-05-29 | 26.11 | 26.83 | 26.02 | 26.32 | -0.08% | 8,656 | 22,940,681 |
| 2024-05-28 | 26.75 | 26.97 | 26.17 | 26.34 | -1.53% | 8,432 | 22,370,953 |
| 2024-05-27 | 26.61 | 26.86 | 25.9 | 26.75 | +0.38% | 11,962 | 31,505,705 |
| 2024-05-24 | 27.55 | 27.55 | 26.65 | 26.65 | -1.73% | 8,915 | 23,936,576 |
| 2024-05-23 | 28.13 | 28.13 | 26.9 | 27.12 | -3.56% | 11,028 | 30,203,166 |
| 2024-05-22 | 27.51 | 28.25 | 27.51 | 28.12 | +1.85% | 9,550 | 26,653,605 |
| 2024-05-21 | 28.68 | 28.97 | 27.34 | 27.61 | -3.6% | 16,942 | 47,134,440 |
| 2024-05-20 | 28.5 | 29.29 | 28.27 | 28.64 | +1.31% | 14,027 | 40,322,596 |
| 2024-05-17 | 28.03 | 28.5 | 27.58 | 28.27 | +1.91% | 10,370 | 29,073,292 |
| 2024-05-16 | 27.73 | 28.33 | 27.61 | 27.74 | +0.04% | 15,111 | 42,240,947 |
| 2024-05-15 | 28.35 | 28.35 | 27.38 | 27.73 | -1.6% | 13,967 | 38,761,352 |
| 2024-05-14 | 28.38 | 28.84 | 27.97 | 28.18 | -0.28% | 12,007 | 33,999,595 |
| 2024-05-13 | 29.09 | 29.32 | 28 | 28.26 | -3.22% | 13,601 | 38,644,913 |
| 2024-05-10 | 30.15 | 30.5 | 29.14 | 29.2 | -3.57% | 14,082 | 41,545,009 |
| 2024-05-09 | 29.91 | 30.9 | 29.83 | 30.28 | +1.2% | 12,045 | 36,683,671 |
| 2024-05-08 | 30.72 | 31.35 | 29.83 | 29.92 | -2.03% | 14,871 | 45,136,831 |
| 2024-05-07 | 30.31 | 30.78 | 30.04 | 30.54 | +0.49% | 12,971 | 39,444,242 |
| 2024-05-06 | 29.33 | 30.45 | 29.01 | 30.39 | +5.48% | 16,743 | 50,322,867 |
| 2024-04-30 | 29.49 | 29.58 | 28.7 | 28.81 | -4.25% | 21,822 | 63,442,968 |
| 2024-04-29 | 28.88 | 30.11 | 28.49 | 30.09 | +5.03% | 19,564 | 57,671,533 |
| 2024-04-26 | 27.45 | 28.69 | 27.18 | 28.65 | +4.56% | 17,444 | 49,029,944 |
| 2024-04-25 | 26.93 | 27.97 | 26.75 | 27.4 | +1.41% | 13,642 | 37,520,735 |
| 2024-04-24 | 26.41 | 27.09 | 26.2 | 27.02 | +2.82% | 15,748 | 42,027,712 |
| 2024-04-23 | 25.67 | 26.76 | 25.61 | 26.28 | +2.66% | 17,729 | 46,368,954 |
| 2024-04-22 | 25.43 | 26.3 | 24.51 | 25.6 | +0.79% | 15,244 | 38,944,699 |
| 2024-04-19 | 26 | 26 | 25.02 | 25.4 | -2.23% | 16,864 | 42,772,415 |
| 2024-04-18 | 26.66 | 26.78 | 25.61 | 25.98 | -2.33% | 19,470 | 50,919,670 |
| 2024-04-17 | 25.5 | 26.65 | 25 | 26.6 | +6.4% | 22,613 | 58,800,841 |
| 2024-04-16 | 26.94 | 27.27 | 24.81 | 25 | -7.37% | 27,225 | 69,749,775 |
| 2024-04-15 | 28.82 | 29.23 | 26.45 | 26.99 | -6.45% | 21,209 | 58,366,525 |
| 2024-04-12 | 29.75 | 29.79 | 28.7 | 28.85 | -1.27% | 10,434 | 30,357,508 |
| 2024-04-11 | 29.94 | 30.18 | 29.2 | 29.22 | -2.89% | 15,009 | 44,434,500 |
| 2024-04-10 | 31.16 | 31.32 | 29.79 | 30.09 | -4.05% | 12,704 | 38,587,921 |
| 2024-04-09 | 29.13 | 31.4 | 29.07 | 31.36 | +7.66% | 20,224 | 61,567,838 |
| 2024-04-08 | 30.93 | 30.99 | 29.13 | 29.13 | -5.82% | 14,363 | 42,826,248 |
| 2024-04-03 | 31.06 | 31.26 | 30.5 | 30.93 | -0.74% | 9,455 | 29,149,931 |
| 2024-04-02 | 31 | 31.3 | 30.38 | 31.16 | +0.32% | 10,148 | 31,351,079 |
| 2024-04-01 | 30.42 | 31.18 | 30.42 | 31.06 | +2.37% | 10,810 | 33,313,083 |
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：