股票概览
15.63
-1.26%
-0.2
15.65
开盘价
16.19
最高价
15.41
最低价
52,155
成交量
数据更新至: 2024-06-28
技术指标
15.72
MA5 (5日均线)
16.57
MA10 (10日均线)
14.86
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 | 15.65 | 16.19 | 15.41 | 15.63 | -1.26% | 52,155 | 82,535,057 |
| 2024-06-27 | 15.89 | 16.77 | 15.57 | 15.83 | -0.38% | 70,617 | 114,593,368 |
| 2024-06-26 | 15.34 | 16.08 | 14.97 | 15.89 | +2.91% | 65,563 | 102,166,115 |
| 2024-06-25 | 16.35 | 16.82 | 15.33 | 15.44 | -2.28% | 72,095 | 115,430,342 |
| 2024-06-24 | 16.94 | 17.28 | 15.65 | 15.8 | -8.93% | 91,009 | 148,023,108 |
| 2024-06-21 | 19.22 | 19.55 | 17.11 | 17.35 | -18.47% | 143,144 | 262,854,895 |
| 2024-06-20 | 17.3 | 21.9 | 17.24 | 21.28 | +16.6% | 177,396 | 352,213,337 |
| 2024-06-19 | 18.62 | 19.48 | 17.62 | 18.25 | +10.61% | 150,832 | 275,766,391 |
| 2024-06-18 | 13.88 | 16.5 | 13.69 | 16.5 | +20% | 58,913 | 91,479,917 |
| 2024-06-17 | 14.04 | 14.76 | 13.68 | 13.75 | +2.84% | 55,628 | 78,578,296 |
| 2024-06-14 | 13.33 | 13.59 | 12.9 | 13.37 | -0.3% | 34,731 | 45,842,864 |
| 2024-06-13 | 12.79 | 13.94 | 12.33 | 13.41 | +5.34% | 58,367 | 77,240,798 |
| 2024-06-12 | 12.59 | 13.14 | 12.45 | 12.73 | +1.6% | 35,864 | 45,833,077 |
| 2024-06-11 | 12.5 | 12.67 | 11.88 | 12.53 | +1.46% | 36,459 | 44,652,813 |
| 2024-06-07 | 13.09 | 13.65 | 12.32 | 12.35 | -7.77% | 53,121 | 68,160,929 |
| 2024-06-06 | 15.38 | 15.5 | 12.91 | 13.39 | -9.28% | 89,466 | 121,967,512 |
| 2024-06-05 | 12.52 | 14.76 | 12.17 | 14.76 | +20% | 39,144 | 54,045,580 |
| 2024-06-04 | 12.98 | 13.33 | 12.01 | 12.3 | -5.24% | 18,564 | 22,872,104 |
| 2024-06-03 | 13.8 | 14.05 | 12.9 | 12.98 | -4.84% | 13,515 | 17,975,960 |
| 2024-05-31 | 13.2 | 13.79 | 13.07 | 13.64 | +2.33% | 8,819 | 11,993,058 |
| 2024-05-30 | 13.23 | 13.49 | 13.01 | 13.33 | -0.07% | 6,797 | 9,052,626 |
| 2024-05-29 | 13.17 | 13.58 | 13.17 | 13.34 | +2.14% | 9,191 | 12,311,611 |
| 2024-05-28 | 13.32 | 13.58 | 13 | 13.06 | -1.95% | 9,011 | 11,985,352 |
| 2024-05-27 | 13.61 | 13.61 | 12.92 | 13.32 | -1.91% | 10,060 | 13,229,481 |
| 2024-05-24 | 13.72 | 13.82 | 13.35 | 13.58 | -0.8% | 9,236 | 12,607,563 |
| 2024-05-23 | 13.99 | 14.08 | 13.67 | 13.69 | -1.08% | 8,689 | 11,993,707 |
| 2024-05-22 | 13.96 | 13.96 | 13.61 | 13.84 | 0% | 7,238 | 9,965,869 |
| 2024-05-21 | 14.05 | 14.26 | 13.69 | 13.84 | -2.19% | 9,580 | 13,322,015 |
| 2024-05-20 | 14.27 | 14.57 | 14.05 | 14.15 | -0.42% | 11,401 | 16,273,860 |
| 2024-05-17 | 14.33 | 14.54 | 13.89 | 14.21 | -0.91% | 17,272 | 24,587,195 |
| 2024-05-16 | 13.5 | 14.97 | 13.37 | 14.34 | +7.26% | 21,930 | 31,680,402 |
| 2024-05-15 | 13.85 | 13.9 | 13.31 | 13.37 | -2.19% | 7,309 | 9,869,265 |
| 2024-05-14 | 13.34 | 13.81 | 13.33 | 13.67 | +2.78% | 11,194 | 15,250,219 |
| 2024-05-13 | 14 | 14.1 | 13.2 | 13.3 | -5.34% | 10,970 | 14,832,216 |
| 2024-05-10 | 14.56 | 14.8 | 14.02 | 14.05 | -2.57% | 10,394 | 14,793,087 |
| 2024-05-09 | 14.34 | 14.73 | 14.28 | 14.42 | +0.56% | 8,406 | 12,189,477 |
| 2024-05-08 | 15.12 | 15.3 | 14.25 | 14.34 | -4.08% | 10,630 | 15,362,495 |
| 2024-05-07 | 14.81 | 15.1 | 14.5 | 14.95 | +1.01% | 17,723 | 26,412,946 |
| 2024-05-06 | 14.78 | 15.18 | 14.56 | 14.8 | +1.3% | 15,482 | 22,942,964 |
| 2024-04-30 | 14.66 | 14.95 | 14.26 | 14.61 | +0.55% | 11,312 | 16,444,933 |
| 2024-04-29 | 13.95 | 14.66 | 13.95 | 14.53 | +6.6% | 17,484 | 25,086,790 |
| 2024-04-26 | 13.23 | 13.77 | 13.15 | 13.63 | +2.48% | 10,770 | 14,586,361 |
| 2024-04-25 | 13.56 | 13.67 | 13.13 | 13.3 | 0% | 10,221 | 13,678,519 |
| 2024-04-24 | 12.88 | 13.43 | 12.34 | 13.3 | +5.14% | 11,800 | 15,492,192 |
| 2024-04-23 | 12.21 | 12.86 | 12.16 | 12.65 | +4.46% | 13,980 | 17,576,686 |
| 2024-04-22 | 12.19 | 12.39 | 11.5 | 12.11 | +0.75% | 14,456 | 17,355,512 |
| 2024-04-19 | 12.43 | 12.54 | 11.75 | 12.02 | -3.3% | 17,715 | 21,429,342 |
| 2024-04-18 | 12.91 | 12.91 | 12.08 | 12.43 | -0.48% | 17,325 | 21,566,431 |
| 2024-04-17 | 11.55 | 12.76 | 11.55 | 12.49 | +10.53% | 16,753 | 20,782,128 |
| 2024-04-16 | 12.9 | 12.97 | 11.23 | 11.3 | -11.51% | 22,574 | 26,345,471 |
| 2024-04-15 | 14.33 | 14.47 | 12.58 | 12.77 | -11.32% | 22,599 | 29,944,957 |
| 2024-04-12 | 14.87 | 14.92 | 14.33 | 14.4 | -3.16% | 14,034 | 20,414,623 |
| 2024-04-11 | 14.09 | 15.17 | 13.96 | 14.87 | +3.91% | 14,493 | 21,346,614 |
| 2024-04-10 | 14.46 | 14.73 | 14.05 | 14.31 | -3.05% | 9,335 | 13,379,161 |
| 2024-04-09 | 14.68 | 14.96 | 14.43 | 14.76 | +0.54% | 9,312 | 13,655,795 |
| 2024-04-08 | 15.54 | 15.69 | 14.68 | 14.68 | -5.53% | 10,920 | 16,303,562 |
| 2024-04-03 | 15.9 | 15.93 | 15.16 | 15.54 | -2.81% | 8,413 | 13,024,814 |
| 2024-04-02 | 16.47 | 16.47 | 15.75 | 15.99 | -2.5% | 9,844 | 15,766,319 |
| 2024-04-01 | 15.99 | 16.45 | 15.61 | 16.4 | +3.34% | 11,388 | 18,411,281 |
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：