股票概览
15.33
+0.33%
+0.05
15.16
开盘价
15.65
最高价
15.08
最低价
9,519
成交量
数据更新至: 2024-06-28
技术指标
14.99
MA5 (5日均线)
16.28
MA10 (10日均线)
19.40
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 | 15.65 | 15.08 | 15.33 | +0.33% | 9,519 | 14,696,501 |
| 2024-06-27 | 15.06 | 15.44 | 15.06 | 15.28 | +0.46% | 13,721 | 21,033,287 |
| 2024-06-26 | 14.68 | 15.28 | 14.44 | 15.21 | +4.18% | 13,368 | 19,901,117 |
| 2024-06-25 | 14.33 | 14.9 | 14.33 | 14.6 | +0.48% | 8,348 | 12,244,381 |
| 2024-06-24 | 15.18 | 15.18 | 14.24 | 14.53 | -4.28% | 18,387 | 26,835,875 |
| 2024-06-21 | 15.15 | 15.3 | 15.01 | 15.18 | -0.13% | 9,678 | 14,667,875 |
| 2024-06-20 | 14.85 | 15.39 | 14.85 | 15.2 | +1.33% | 15,357 | 23,375,461 |
| 2024-06-19 | 14.9 | 15.17 | 14.8 | 15 | -29.58% | 12,107 | 18,169,300 |
| 2024-06-18 | 21.12 | 21.36 | 21.03 | 21.3 | +0.85% | 9,551 | 20,261,584 |
| 2024-06-17 | 22.22 | 22.27 | 20.89 | 21.12 | -4.69% | 19,203 | 41,044,867 |
| 2024-06-14 | 22.87 | 22.87 | 21.92 | 22.16 | -1.51% | 11,114 | 24,595,706 |
| 2024-06-13 | 21.91 | 22.79 | 21.91 | 22.5 | +2.55% | 8,468 | 18,949,278 |
| 2024-06-12 | 21.68 | 22.26 | 21.68 | 21.94 | +1.15% | 8,157 | 17,949,692 |
| 2024-06-11 | 21.4 | 21.91 | 21.02 | 21.69 | +1.36% | 10,750 | 23,125,085 |
| 2024-06-07 | 21.54 | 21.79 | 21.2 | 21.4 | +0.56% | 8,779 | 18,823,962 |
| 2024-06-06 | 21.75 | 22.05 | 21.07 | 21.28 | -3.23% | 15,069 | 32,313,901 |
| 2024-06-05 | 23.26 | 23.26 | 21.52 | 21.99 | -5.46% | 14,937 | 33,401,719 |
| 2024-06-04 | 23.76 | 23.92 | 23.1 | 23.26 | -2.1% | 14,959 | 35,035,240 |
| 2024-06-03 | 25.34 | 25.34 | 23.71 | 23.76 | -6.24% | 13,697 | 33,464,128 |
| 2024-05-31 | 25.36 | 25.55 | 25.23 | 25.34 | -0.08% | 4,305 | 10,911,009 |
| 2024-05-30 | 25.42 | 25.75 | 25.29 | 25.36 | -0.35% | 3,659 | 9,320,915 |
| 2024-05-29 | 25 | 25.79 | 25 | 25.45 | +0.99% | 5,574 | 14,284,806 |
| 2024-05-28 | 25.3 | 25.53 | 24.96 | 25.2 | -0.24% | 3,405 | 8,589,068 |
| 2024-05-27 | 24.8 | 25.29 | 24.5 | 25.26 | +1.85% | 4,662 | 11,589,468 |
| 2024-05-24 | 25.2 | 25.24 | 24.8 | 24.8 | -1.9% | 5,656 | 14,124,021 |
| 2024-05-23 | 25.8 | 25.8 | 25.15 | 25.28 | -1.67% | 5,371 | 13,609,093 |
| 2024-05-22 | 25.4 | 25.74 | 25.26 | 25.71 | +1.22% | 4,495 | 11,485,037 |
| 2024-05-21 | 25.51 | 25.6 | 25.1 | 25.4 | -0.43% | 3,282 | 8,340,577 |
| 2024-05-20 | 25.48 | 25.65 | 25.33 | 25.51 | -0.08% | 4,557 | 11,601,751 |
| 2024-05-17 | 25.59 | 25.87 | 25.31 | 25.53 | -0.23% | 6,593 | 16,820,129 |
| 2024-05-16 | 24.84 | 25.98 | 24.72 | 25.59 | +3.02% | 12,542 | 31,990,716 |
| 2024-05-15 | 25 | 25.26 | 24.7 | 24.84 | -0.56% | 7,178 | 17,941,977 |
| 2024-05-14 | 25.55 | 25.79 | 24.96 | 24.98 | -2.23% | 9,712 | 24,560,793 |
| 2024-05-13 | 25.55 | 25.98 | 25.21 | 25.55 | -1.39% | 6,830 | 17,418,528 |
| 2024-05-10 | 25.8 | 25.96 | 25.44 | 25.91 | +0.08% | 7,144 | 18,395,776 |
| 2024-05-09 | 25.48 | 26.02 | 25.48 | 25.89 | +1.65% | 10,960 | 28,288,839 |
| 2024-05-08 | 25.8 | 26 | 25.35 | 25.47 | -1.58% | 8,311 | 21,238,573 |
| 2024-05-07 | 25.28 | 26.2 | 25.14 | 25.88 | +3.52% | 20,555 | 52,791,753 |
| 2024-05-06 | 24.87 | 25.2 | 24.68 | 25 | +0.97% | 11,634 | 29,021,457 |
| 2024-04-30 | 25.2 | 25.29 | 24.62 | 24.76 | -1.75% | 8,716 | 21,663,963 |
| 2024-04-29 | 24.68 | 25.21 | 24.5 | 25.2 | +1.98% | 10,591 | 26,326,723 |
| 2024-04-26 | 24.62 | 25 | 24.02 | 24.71 | +0.12% | 10,143 | 24,983,674 |
| 2024-04-25 | 24.22 | 24.97 | 24.04 | 24.68 | +1.9% | 7,316 | 17,986,716 |
| 2024-04-24 | 23.81 | 24.36 | 23.81 | 24.22 | +1.3% | 2,507 | 6,047,456 |
| 2024-04-23 | 24.5 | 24.5 | 23.76 | 23.91 | -1.2% | 4,438 | 10,685,512 |
| 2024-04-22 | 24.24 | 24.84 | 24.1 | 24.2 | -1.26% | 5,863 | 14,282,073 |
| 2024-04-19 | 24.39 | 24.76 | 24.11 | 24.51 | -0.16% | 7,586 | 18,492,219 |
| 2024-04-18 | 25.18 | 25.2 | 24.1 | 24.55 | -3.73% | 23,194 | 57,230,309 |
| 2024-04-17 | 24.42 | 25.6 | 23.89 | 25.5 | +3.45% | 26,371 | 65,313,144 |
| 2024-04-16 | 24.98 | 25.46 | 24.14 | 24.65 | -1.79% | 19,203 | 47,454,095 |
| 2024-04-15 | 25.39 | 25.5 | 23.87 | 25.1 | -1.14% | 21,362 | 52,886,625 |
| 2024-04-12 | 24.63 | 25.79 | 24.5 | 25.39 | +3.13% | 22,411 | 56,436,993 |
| 2024-04-11 | 23.8 | 25.12 | 23.35 | 24.62 | +3.45% | 25,547 | 62,323,791 |
| 2024-04-10 | 23.9 | 24.6 | 23.75 | 23.8 | -0.83% | 15,059 | 36,176,883 |
| 2024-04-09 | 24.04 | 24.25 | 23.57 | 24 | -0.17% | 11,721 | 28,020,518 |
| 2024-04-08 | 23.4 | 24.99 | 23.29 | 24.04 | +3.18% | 28,461 | 69,536,262 |
| 2024-04-03 | 22.61 | 23.49 | 22.6 | 23.3 | +2.73% | 10,464 | 24,126,370 |
| 2024-04-02 | 22.95 | 22.95 | 22.49 | 22.68 | -0.79% | 8,591 | 19,474,520 |
| 2024-04-01 | 22.26 | 23.06 | 22.26 | 22.86 | +2.6% | 10,932 | 24,929,110 |
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：