股票概览
16.02
+2.04%
+0.32
15.89
开盘价
16.27
最高价
15.7
最低价
33,711
成交量
数据更新至: 2024-06-28
技术指标
15.89
MA5 (5日均线)
16.31
MA10 (10日均线)
16.02
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 | 15.89 | 16.27 | 15.7 | 16.02 | +2.04% | 33,711 | 54,067,440 |
| 2024-06-27 | 16 | 16.25 | 15.6 | 15.7 | -2.48% | 22,804 | 36,313,261 |
| 2024-06-26 | 15.37 | 16.1 | 15.13 | 16.1 | +3.6% | 22,900 | 35,853,059 |
| 2024-06-25 | 15.98 | 16.11 | 15.14 | 15.54 | -3.54% | 28,445 | 44,162,930 |
| 2024-06-24 | 16.82 | 17 | 16.02 | 16.11 | -3.71% | 31,671 | 52,049,420 |
| 2024-06-21 | 16.63 | 16.94 | 16.26 | 16.73 | -1.01% | 31,792 | 52,876,175 |
| 2024-06-20 | 16.71 | 17.52 | 16.66 | 16.9 | +1.26% | 54,861 | 94,239,658 |
| 2024-06-19 | 16.77 | 16.96 | 16.32 | 16.69 | -0.48% | 30,953 | 51,374,719 |
| 2024-06-18 | 16.58 | 16.96 | 16.53 | 16.77 | +1.21% | 22,548 | 37,742,629 |
| 2024-06-17 | 16.2 | 16.79 | 16.02 | 16.57 | +1.04% | 20,541 | 33,979,551 |
| 2024-06-14 | 16.31 | 16.64 | 16.31 | 16.4 | -0.55% | 29,977 | 49,303,527 |
| 2024-06-13 | 16 | 16.87 | 15.68 | 16.49 | +3.97% | 45,912 | 75,503,546 |
| 2024-06-12 | 15.84 | 16.28 | 15.73 | 15.86 | +0.7% | 21,486 | 34,271,346 |
| 2024-06-11 | 14.75 | 15.78 | 14.65 | 15.75 | +5.28% | 24,776 | 37,955,133 |
| 2024-06-07 | 14.91 | 15.24 | 14.7 | 14.96 | +1.49% | 16,077 | 24,018,946 |
| 2024-06-06 | 15.58 | 15.79 | 14.64 | 14.74 | -3.97% | 26,165 | 39,301,021 |
| 2024-06-05 | 15.53 | 16.01 | 15.28 | 15.35 | -0.9% | 22,476 | 35,250,258 |
| 2024-06-04 | 16.2 | 16.2 | 15.11 | 15.49 | -3.43% | 26,326 | 40,461,244 |
| 2024-06-03 | 16.24 | 16.58 | 15.88 | 16.04 | -0.99% | 24,091 | 38,959,804 |
| 2024-05-31 | 15.88 | 16.39 | 15.76 | 16.2 | +2.34% | 22,623 | 36,492,878 |
| 2024-05-30 | 15.28 | 16 | 15.02 | 15.83 | +3.06% | 25,741 | 40,508,259 |
| 2024-05-29 | 15.3 | 15.68 | 15.28 | 15.36 | -0.13% | 14,415 | 22,362,477 |
| 2024-05-28 | 15.35 | 15.95 | 15.05 | 15.38 | +0.98% | 20,497 | 31,944,009 |
| 2024-05-27 | 15.24 | 15.34 | 14.69 | 15.23 | 0% | 17,833 | 26,681,507 |
| 2024-05-24 | 15.7 | 15.76 | 15.2 | 15.23 | -2.81% | 11,538 | 17,819,589 |
| 2024-05-23 | 15.8 | 15.92 | 15.57 | 15.67 | -1.14% | 14,188 | 22,275,958 |
| 2024-05-22 | 15.6 | 15.95 | 15.59 | 15.85 | +0.89% | 12,668 | 19,965,764 |
| 2024-05-21 | 15.93 | 15.97 | 15.65 | 15.71 | -1.44% | 10,686 | 16,835,497 |
| 2024-05-20 | 15.95 | 16.27 | 15.86 | 15.94 | +0.13% | 14,253 | 22,833,225 |
| 2024-05-17 | 15.78 | 15.97 | 15.57 | 15.92 | +1.4% | 12,413 | 19,625,771 |
| 2024-05-16 | 15.42 | 15.76 | 15.42 | 15.7 | +1.95% | 12,778 | 20,008,527 |
| 2024-05-15 | 15.36 | 15.64 | 15.14 | 15.4 | +0.13% | 15,418 | 23,860,174 |
| 2024-05-14 | 15.51 | 15.77 | 15.33 | 15.38 | -0.13% | 18,498 | 28,631,623 |
| 2024-05-13 | 16.05 | 16.34 | 15.4 | 15.4 | -5.52% | 20,716 | 32,586,607 |
| 2024-05-10 | 16.66 | 16.97 | 16.23 | 16.3 | -2.92% | 14,679 | 24,188,738 |
| 2024-05-09 | 16.45 | 16.89 | 16.44 | 16.79 | +2.07% | 15,949 | 26,736,099 |
| 2024-05-08 | 16.81 | 16.95 | 16.4 | 16.45 | -2.26% | 19,048 | 31,722,824 |
| 2024-05-07 | 16.81 | 17.05 | 16.55 | 16.83 | +1.14% | 23,751 | 39,938,853 |
| 2024-05-06 | 16.75 | 17.11 | 16.6 | 16.64 | +0.54% | 16,435 | 27,631,310 |
| 2024-04-30 | 16.9 | 17.2 | 16.47 | 16.55 | -2.99% | 18,439 | 30,799,002 |
| 2024-04-29 | 16.53 | 17.17 | 16.52 | 17.06 | +3.96% | 18,888 | 31,873,651 |
| 2024-04-26 | 15.92 | 16.47 | 15.77 | 16.41 | +3.21% | 19,916 | 32,371,992 |
| 2024-04-25 | 15.87 | 16.24 | 15.63 | 15.9 | +0.19% | 12,039 | 19,259,089 |
| 2024-04-24 | 15.46 | 15.88 | 15.26 | 15.87 | +3.12% | 15,887 | 24,992,845 |
| 2024-04-23 | 15.12 | 15.5 | 15.01 | 15.39 | +1.85% | 16,336 | 25,035,412 |
| 2024-04-22 | 15 | 15.24 | 14.52 | 15.11 | -0.59% | 11,147 | 16,677,601 |
| 2024-04-19 | 15.72 | 15.75 | 15.11 | 15.2 | -3.8% | 15,307 | 23,514,359 |
| 2024-04-18 | 15.7 | 16.24 | 15.33 | 15.8 | +1.48% | 21,083 | 33,331,750 |
| 2024-04-17 | 14.78 | 15.74 | 14.78 | 15.57 | +7.16% | 21,733 | 33,534,547 |
| 2024-04-16 | 15.8 | 15.86 | 14.41 | 14.53 | -9.07% | 25,772 | 38,553,398 |
| 2024-04-15 | 16.7 | 17.08 | 15.78 | 15.98 | -4.88% | 23,725 | 38,676,125 |
| 2024-04-12 | 17.5 | 17.73 | 16.72 | 16.8 | -4% | 19,431 | 33,380,598 |
| 2024-04-11 | 16.75 | 17.66 | 16.63 | 17.5 | +4.48% | 26,221 | 45,398,170 |
| 2024-04-10 | 17.52 | 17.52 | 16.6 | 16.75 | -4.67% | 21,986 | 37,102,143 |
| 2024-04-09 | 17.29 | 17.59 | 17.1 | 17.57 | +1.21% | 16,327 | 28,383,601 |
| 2024-04-08 | 18.43 | 18.6 | 17.33 | 17.36 | -6.72% | 32,442 | 57,642,080 |
| 2024-04-03 | 18.3 | 18.98 | 17.88 | 18.61 | +1.58% | 45,767 | 84,691,537 |
| 2024-04-02 | 18.8 | 18.81 | 18.17 | 18.32 | -3.88% | 43,633 | 80,448,540 |
| 2024-04-01 | 18.3 | 19.88 | 17.71 | 19.06 | +5.19% | 85,031 | 160,933,061 |
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：