股票概览
15.33
-1.1%
-0.17
15.37
开盘价
15.91
最高价
15.19
最低价
5,512
成交量
数据更新至: 2024-06-28
技术指标
15.35
MA5 (5日均线)
15.65
MA10 (10日均线)
15.83
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 | 15.37 | 15.91 | 15.19 | 15.33 | -1.1% | 5,512 | 8,623,133 |
| 2024-06-27 | 15.79 | 15.88 | 15.47 | 15.5 | -1.71% | 4,709 | 7,383,794 |
| 2024-06-26 | 14.88 | 15.8 | 14.88 | 15.77 | +4.92% | 6,216 | 9,593,894 |
| 2024-06-25 | 15 | 15.35 | 14.97 | 15.03 | -0.46% | 5,270 | 7,977,843 |
| 2024-06-24 | 15.9 | 15.91 | 14.95 | 15.1 | -5.03% | 7,339 | 11,202,193 |
| 2024-06-21 | 16.34 | 16.34 | 15.76 | 15.9 | -1.97% | 5,211 | 8,308,215 |
| 2024-06-20 | 16.19 | 16.36 | 15.88 | 16.22 | +1.63% | 10,859 | 17,605,722 |
| 2024-06-19 | 16.14 | 16.16 | 15.81 | 15.96 | -0.13% | 4,348 | 6,935,161 |
| 2024-06-18 | 15.74 | 16.01 | 15.62 | 15.98 | +2.04% | 5,504 | 8,716,884 |
| 2024-06-17 | 15.85 | 15.94 | 15.61 | 15.66 | -1.32% | 4,738 | 7,453,648 |
| 2024-06-14 | 16.1 | 16.3 | 15.75 | 15.87 | -1.67% | 8,402 | 13,420,680 |
| 2024-06-13 | 15.74 | 16.28 | 15.54 | 16.14 | +2.54% | 8,641 | 13,793,662 |
| 2024-06-12 | 15.33 | 15.88 | 15.33 | 15.74 | +1.61% | 4,402 | 6,913,192 |
| 2024-06-11 | 15.49 | 15.56 | 14.98 | 15.49 | -0.13% | 5,809 | 8,861,923 |
| 2024-06-07 | 15.19 | 15.61 | 15.06 | 15.51 | +3.13% | 9,166 | 14,170,465 |
| 2024-06-06 | 15.9 | 16.14 | 14.75 | 15.04 | -5.29% | 12,528 | 19,049,972 |
| 2024-06-05 | 16.3 | 16.35 | 15.84 | 15.88 | -2.58% | 10,442 | 16,783,148 |
| 2024-06-04 | 17 | 17 | 16.13 | 16.3 | -4.68% | 10,868 | 17,767,484 |
| 2024-06-03 | 17.17 | 17.76 | 16.92 | 17.1 | -0.12% | 12,135 | 21,164,189 |
| 2024-05-31 | 16.89 | 17.24 | 16.84 | 17.12 | +1.36% | 6,260 | 10,670,453 |
| 2024-05-30 | 16.68 | 17.1 | 16.45 | 16.89 | +1.38% | 5,436 | 9,165,787 |
| 2024-05-29 | 17.08 | 17.1 | 16.5 | 16.66 | -0.54% | 5,045 | 8,440,983 |
| 2024-05-28 | 17.1 | 17.17 | 16.7 | 16.75 | -2.05% | 6,195 | 10,451,103 |
| 2024-05-27 | 17.15 | 17.48 | 16.75 | 17.1 | -0.98% | 7,146 | 12,151,891 |
| 2024-05-24 | 17.45 | 17.56 | 17.15 | 17.27 | -0.35% | 4,540 | 7,884,996 |
| 2024-05-23 | 17.87 | 17.87 | 17.3 | 17.33 | -2.09% | 5,625 | 9,822,758 |
| 2024-05-22 | 17.89 | 18.07 | 17.59 | 17.7 | -0.11% | 5,747 | 10,203,536 |
| 2024-05-21 | 18.35 | 18.56 | 17.62 | 17.72 | -3.9% | 9,690 | 17,318,697 |
| 2024-05-20 | 18.52 | 18.82 | 18.33 | 18.44 | -0.43% | 5,085 | 9,429,081 |
| 2024-05-17 | 18.19 | 18.57 | 18.12 | 18.52 | +1.54% | 5,421 | 9,964,398 |
| 2024-05-16 | 18.26 | 18.57 | 18.21 | 18.24 | -0.22% | 4,610 | 8,465,825 |
| 2024-05-15 | 18.03 | 18.55 | 17.8 | 18.28 | +0.49% | 7,321 | 13,427,456 |
| 2024-05-14 | 18.26 | 18.44 | 18 | 18.19 | +0.94% | 6,352 | 11,584,958 |
| 2024-05-13 | 19.02 | 19.08 | 17.92 | 18.02 | -5.65% | 13,753 | 25,127,382 |
| 2024-05-10 | 19.6 | 19.71 | 19.1 | 19.1 | -2.55% | 6,324 | 12,189,058 |
| 2024-05-09 | 19.12 | 19.76 | 18.85 | 19.6 | +4.03% | 12,525 | 24,424,574 |
| 2024-05-08 | 19.28 | 19.3 | 18.8 | 18.84 | -2.13% | 8,522 | 16,167,085 |
| 2024-05-07 | 19.27 | 19.36 | 19.01 | 19.25 | +0.26% | 6,775 | 12,987,926 |
| 2024-05-06 | 18.7 | 19.28 | 18.7 | 19.2 | +2.13% | 10,464 | 19,976,181 |
| 2024-04-30 | 18.88 | 19.12 | 18.74 | 18.8 | -1.26% | 8,172 | 15,424,895 |
| 2024-04-29 | 17.99 | 19.15 | 17.99 | 19.04 | +5.78% | 15,055 | 27,975,617 |
| 2024-04-26 | 17.42 | 18.18 | 17.1 | 18 | +4.23% | 13,212 | 23,437,196 |
| 2024-04-25 | 16.98 | 17.58 | 16.98 | 17.27 | +1.59% | 8,907 | 15,402,396 |
| 2024-04-24 | 16.75 | 17.12 | 16.64 | 17 | +1.61% | 7,951 | 13,486,504 |
| 2024-04-23 | 16.66 | 16.91 | 16.27 | 16.73 | +0.9% | 8,979 | 14,977,540 |
| 2024-04-22 | 16.11 | 16.72 | 15.7 | 16.58 | +1.97% | 10,151 | 16,580,004 |
| 2024-04-19 | 16.3 | 16.71 | 16.1 | 16.26 | -0.25% | 8,200 | 13,459,344 |
| 2024-04-18 | 16.53 | 16.66 | 16.1 | 16.3 | -0.97% | 9,846 | 16,122,857 |
| 2024-04-17 | 15.66 | 16.53 | 15.6 | 16.46 | +6.88% | 11,024 | 17,941,160 |
| 2024-04-16 | 16.9 | 16.9 | 15.3 | 15.4 | -9.31% | 14,900 | 23,657,212 |
| 2024-04-15 | 17.94 | 18.14 | 16.48 | 16.98 | -5.51% | 15,545 | 26,598,877 |
| 2024-04-12 | 18.44 | 18.59 | 17.93 | 17.97 | -2.39% | 5,713 | 10,379,171 |
| 2024-04-11 | 17.76 | 18.7 | 17.75 | 18.41 | +2.22% | 8,814 | 16,243,616 |
| 2024-04-10 | 18.8 | 18.8 | 17.79 | 18.01 | -4.35% | 10,354 | 18,773,540 |
| 2024-04-09 | 18.48 | 18.92 | 18.35 | 18.83 | +1.62% | 8,639 | 16,160,242 |
| 2024-04-08 | 19.31 | 19.42 | 18.52 | 18.53 | -4.19% | 8,700 | 16,426,903 |
| 2024-04-03 | 19.7 | 19.95 | 19.17 | 19.34 | -2.42% | 9,969 | 19,300,559 |
| 2024-04-02 | 19.98 | 20.29 | 19.76 | 19.82 | -0.85% | 13,578 | 27,093,931 |
| 2024-04-01 | 19.71 | 20.19 | 19.59 | 19.99 | +2.3% | 16,543 | 32,932,994 |
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：