股票概览
15.89
-0.38%
-0.06
15.85
开盘价
16.18
最高价
15.72
最低价
7,975
成交量
数据更新至: 2024-06-28
技术指标
15.83
MA5 (5日均线)
15.90
MA10 (10日均线)
15.89
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 | 15.85 | 16.18 | 15.72 | 15.89 | -0.38% | 7,975 | 12,768,722 |
| 2024-06-27 | 16.15 | 16.3 | 15.9 | 15.95 | -1.48% | 7,557 | 12,152,201 |
| 2024-06-26 | 15.55 | 16.22 | 15.31 | 16.19 | +3.38% | 12,371 | 19,613,808 |
| 2024-06-25 | 15.52 | 15.97 | 15.22 | 15.66 | +1.36% | 12,589 | 19,693,765 |
| 2024-06-24 | 16.4 | 16.65 | 15.39 | 15.45 | -6.59% | 15,833 | 25,309,191 |
| 2024-06-21 | 16.2 | 17.1 | 15.77 | 16.54 | +1.6% | 19,312 | 31,600,269 |
| 2024-06-20 | 16 | 16.74 | 15.86 | 16.28 | +2.07% | 22,102 | 36,374,573 |
| 2024-06-19 | 15.71 | 16.13 | 15.71 | 15.95 | +1.14% | 10,543 | 16,859,575 |
| 2024-06-18 | 15.32 | 15.79 | 15.32 | 15.77 | +2.67% | 6,712 | 10,513,739 |
| 2024-06-17 | 15.54 | 15.65 | 15.34 | 15.36 | -1.6% | 7,837 | 12,162,133 |
| 2024-06-14 | 15.67 | 15.75 | 15.36 | 15.61 | -0.89% | 9,064 | 14,108,688 |
| 2024-06-13 | 15.39 | 16.18 | 15.18 | 15.75 | -1.07% | 13,466 | 21,119,430 |
| 2024-06-12 | 15.61 | 15.96 | 15.53 | 15.92 | +1.99% | 10,838 | 17,071,930 |
| 2024-06-11 | 15.4 | 15.65 | 15.17 | 15.61 | +0.71% | 8,313 | 12,793,242 |
| 2024-06-07 | 15.31 | 15.57 | 15.12 | 15.5 | +1.57% | 7,202 | 11,070,153 |
| 2024-06-06 | 15.73 | 15.84 | 15.13 | 15.26 | -2.8% | 10,910 | 16,821,871 |
| 2024-06-05 | 16.19 | 16.19 | 15.65 | 15.7 | -2.67% | 6,696 | 10,666,049 |
| 2024-06-04 | 16.45 | 16.45 | 15.85 | 16.13 | -1.41% | 7,785 | 12,475,783 |
| 2024-06-03 | 16.89 | 17.04 | 16.25 | 16.36 | -3.31% | 8,745 | 14,539,118 |
| 2024-05-31 | 16.65 | 16.95 | 16.55 | 16.92 | +2.3% | 8,083 | 13,542,543 |
| 2024-05-30 | 16.55 | 16.73 | 16.34 | 16.54 | -0.48% | 6,197 | 10,263,534 |
| 2024-05-29 | 16.52 | 16.76 | 16.52 | 16.62 | +0.36% | 5,490 | 9,152,972 |
| 2024-05-28 | 16.75 | 16.81 | 16.55 | 16.56 | -1.13% | 4,728 | 7,863,336 |
| 2024-05-27 | 16.61 | 16.85 | 16.37 | 16.75 | +0.66% | 5,688 | 9,405,376 |
| 2024-05-24 | 17.02 | 17.14 | 16.64 | 16.64 | -1.89% | 5,474 | 9,222,946 |
| 2024-05-23 | 17.31 | 17.34 | 16.96 | 16.96 | -2.36% | 6,527 | 11,202,618 |
| 2024-05-22 | 17.37 | 17.42 | 17.22 | 17.37 | +0.23% | 5,096 | 8,831,102 |
| 2024-05-21 | 17.32 | 17.42 | 17.16 | 17.33 | -0.06% | 8,343 | 14,423,285 |
| 2024-05-20 | 17.2 | 17.47 | 17.15 | 17.34 | +0.81% | 7,556 | 13,094,917 |
| 2024-05-17 | 17.06 | 17.2 | 16.94 | 17.2 | +1.06% | 5,748 | 9,817,463 |
| 2024-05-16 | 16.93 | 17.13 | 16.93 | 17.02 | +0.59% | 4,325 | 7,372,237 |
| 2024-05-15 | 17.13 | 17.15 | 16.9 | 16.92 | -0.99% | 5,229 | 8,907,175 |
| 2024-05-14 | 17.04 | 17.32 | 17.04 | 17.09 | -0.12% | 6,757 | 11,592,933 |
| 2024-05-13 | 17.5 | 17.5 | 16.86 | 17.11 | -4.79% | 18,242 | 31,144,740 |
| 2024-05-10 | 18.28 | 18.39 | 17.94 | 17.97 | -1.7% | 6,721 | 12,135,371 |
| 2024-05-09 | 18.17 | 18.45 | 18.15 | 18.28 | +0.77% | 5,315 | 9,724,211 |
| 2024-05-08 | 18.49 | 18.52 | 17.97 | 18.14 | -2.05% | 6,134 | 11,186,556 |
| 2024-05-07 | 18.32 | 18.55 | 18.32 | 18.52 | +0.22% | 4,932 | 9,105,359 |
| 2024-05-06 | 18.32 | 18.55 | 18.32 | 18.48 | +1.04% | 7,860 | 14,487,999 |
| 2024-04-30 | 17.93 | 18.38 | 17.93 | 18.29 | +1.72% | 11,499 | 20,970,141 |
| 2024-04-29 | 17.41 | 18.07 | 17.41 | 17.98 | +2.45% | 9,076 | 16,261,524 |
| 2024-04-26 | 17.27 | 17.62 | 17.15 | 17.55 | +1.62% | 7,420 | 12,949,438 |
| 2024-04-25 | 17.33 | 17.5 | 17.16 | 17.27 | -0.06% | 5,102 | 8,853,886 |
| 2024-04-24 | 16.73 | 17.31 | 16.61 | 17.28 | +3.29% | 8,208 | 14,036,357 |
| 2024-04-23 | 16.34 | 16.78 | 16.34 | 16.73 | +1.52% | 6,847 | 11,383,524 |
| 2024-04-22 | 16.24 | 16.66 | 16.14 | 16.48 | -0.12% | 8,785 | 14,402,527 |
| 2024-04-19 | 16.53 | 16.68 | 16.33 | 16.5 | -1.02% | 5,799 | 9,546,758 |
| 2024-04-18 | 16.98 | 17.03 | 16.64 | 16.67 | -1.94% | 9,977 | 16,761,923 |
| 2024-04-17 | 15.92 | 17 | 15.8 | 17 | +8.9% | 9,499 | 15,750,972 |
| 2024-04-16 | 16.91 | 16.95 | 15.58 | 15.61 | -8.18% | 9,095 | 14,577,507 |
| 2024-04-15 | 17.83 | 17.83 | 16.67 | 17 | -3.52% | 8,387 | 14,290,214 |
| 2024-04-12 | 17.85 | 18.04 | 17.62 | 17.62 | -0.9% | 5,343 | 9,531,586 |
| 2024-04-11 | 17.63 | 18.1 | 17.6 | 17.78 | +0.11% | 4,491 | 8,023,167 |
| 2024-04-10 | 18.31 | 18.31 | 17.65 | 17.76 | -3.11% | 6,181 | 11,040,297 |
| 2024-04-09 | 18.29 | 18.44 | 18 | 18.33 | +0.77% | 5,341 | 9,755,944 |
| 2024-04-08 | 18.85 | 18.85 | 18.13 | 18.19 | -3.65% | 7,538 | 13,883,904 |
| 2024-04-03 | 19.11 | 19.19 | 18.75 | 18.88 | -1.97% | 6,642 | 12,571,266 |
| 2024-04-02 | 19.03 | 19.45 | 18.76 | 19.26 | +0.89% | 7,487 | 14,296,866 |
| 2024-04-01 | 18.3 | 19.12 | 18.3 | 19.09 | +3.64% | 10,478 | 19,749,473 |
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：