股票概览
15.27
-0.07%
-0.01
15.23
开盘价
15.59
最高价
15.21
最低价
25,233
成交量
数据更新至: 2024-06-28
技术指标
15.29
MA5 (5日均线)
15.33
MA10 (10日均线)
15.05
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 | 15.23 | 15.59 | 15.21 | 15.27 | -0.07% | 25,233 | 38,860,408 |
| 2024-06-27 | 15.74 | 15.79 | 15.27 | 15.28 | -3.17% | 31,760 | 49,216,305 |
| 2024-06-26 | 15.24 | 15.81 | 14.93 | 15.78 | +4.37% | 37,761 | 58,327,072 |
| 2024-06-25 | 15.01 | 15.39 | 14.7 | 15.12 | +0.73% | 43,221 | 65,102,580 |
| 2024-06-24 | 15.5 | 16.06 | 15.01 | 15.01 | -2.41% | 62,754 | 97,846,457 |
| 2024-06-21 | 15.31 | 15.47 | 15 | 15.38 | +0.2% | 29,054 | 44,277,054 |
| 2024-06-20 | 15.27 | 15.85 | 15.19 | 15.35 | +0.46% | 45,587 | 71,043,070 |
| 2024-06-19 | 15.13 | 15.47 | 15.08 | 15.28 | -1.42% | 36,006 | 55,029,745 |
| 2024-06-18 | 15.23 | 15.63 | 15.23 | 15.5 | +1.17% | 22,805 | 35,356,015 |
| 2024-06-17 | 15.3 | 15.55 | 15.2 | 15.32 | +0.66% | 33,081 | 50,863,065 |
| 2024-06-14 | 15.2 | 15.31 | 14.89 | 15.22 | -0.26% | 42,535 | 64,199,367 |
| 2024-06-13 | 14.63 | 15.69 | 14.48 | 15.26 | +4.23% | 68,124 | 103,320,839 |
| 2024-06-12 | 14.63 | 15.2 | 14.55 | 14.64 | -0.14% | 41,489 | 61,442,560 |
| 2024-06-11 | 13.85 | 14.92 | 13.57 | 14.66 | +5.39% | 49,330 | 70,793,992 |
| 2024-06-07 | 13.74 | 13.97 | 13.74 | 13.91 | +1.98% | 33,653 | 46,682,381 |
| 2024-06-06 | 14.75 | 14.83 | 13.6 | 13.64 | -7.27% | 52,418 | 73,707,679 |
| 2024-06-05 | 14.81 | 15.23 | 14.66 | 14.71 | -0.54% | 31,511 | 47,154,137 |
| 2024-06-04 | 15.05 | 15.11 | 14.59 | 14.79 | -3.02% | 36,371 | 53,763,097 |
| 2024-06-03 | 15.63 | 15.86 | 15.09 | 15.25 | -2.43% | 44,948 | 69,320,321 |
| 2024-05-31 | 14.86 | 16.08 | 14.8 | 15.63 | +6.4% | 83,009 | 128,646,410 |
| 2024-05-30 | 14.5 | 14.86 | 14.28 | 14.69 | +0.82% | 32,771 | 47,924,833 |
| 2024-05-29 | 14.48 | 14.79 | 14.48 | 14.57 | +0.9% | 15,801 | 23,091,488 |
| 2024-05-28 | 14.69 | 14.83 | 14.37 | 14.44 | -1.7% | 22,031 | 32,128,137 |
| 2024-05-27 | 14.8 | 14.95 | 14.43 | 14.69 | -0.94% | 26,406 | 38,581,487 |
| 2024-05-24 | 15.58 | 15.69 | 14.72 | 14.83 | -5.84% | 53,661 | 80,898,069 |
| 2024-05-23 | 15.5 | 16.56 | 15.48 | 15.75 | +1.68% | 45,548 | 72,966,074 |
| 2024-05-22 | 15.3 | 15.54 | 15.28 | 15.49 | +0.32% | 9,678 | 14,932,900 |
| 2024-05-21 | 15.8 | 15.88 | 15.4 | 15.44 | -2.89% | 13,906 | 21,635,294 |
| 2024-05-20 | 15.49 | 16.03 | 15.3 | 15.9 | +2.51% | 26,333 | 41,562,712 |
| 2024-05-17 | 15.29 | 15.56 | 15.1 | 15.51 | +1.44% | 15,231 | 23,517,020 |
| 2024-05-16 | 15.32 | 15.43 | 15.21 | 15.29 | +0.26% | 10,140 | 15,523,948 |
| 2024-05-15 | 15.42 | 15.67 | 15.18 | 15.25 | -1.61% | 14,639 | 22,602,550 |
| 2024-05-14 | 15.27 | 15.54 | 15.21 | 15.5 | +1.91% | 15,987 | 24,638,708 |
| 2024-05-13 | 15.51 | 15.58 | 15.12 | 15.21 | -3% | 20,022 | 30,545,158 |
| 2024-05-10 | 16.19 | 16.33 | 15.6 | 15.68 | -3.21% | 25,945 | 41,113,286 |
| 2024-05-09 | 16 | 16.35 | 16 | 16.2 | +0.81% | 23,659 | 38,301,029 |
| 2024-05-08 | 16.58 | 16.58 | 15.93 | 16.07 | -3.37% | 32,773 | 52,773,254 |
| 2024-05-07 | 16.14 | 17.13 | 16.12 | 16.63 | +2.4% | 50,168 | 82,896,554 |
| 2024-05-06 | 16.2 | 16.38 | 16.12 | 16.24 | +0.68% | 25,136 | 40,773,406 |
| 2024-04-30 | 16.5 | 16.69 | 16.04 | 16.13 | -2.77% | 29,006 | 47,068,861 |
| 2024-04-29 | 16.5 | 16.74 | 16.4 | 16.59 | +0.06% | 42,183 | 69,780,225 |
| 2024-04-26 | 15.6 | 16.9 | 15.48 | 16.58 | +5.14% | 59,259 | 96,792,174 |
| 2024-04-25 | 16.68 | 16.73 | 15.65 | 15.77 | -6.08% | 55,486 | 89,394,230 |
| 2024-04-24 | 15.88 | 17.16 | 15.88 | 16.79 | -1.18% | 73,552 | 120,872,894 |
| 2024-04-23 | 16.78 | 17.78 | 16.4 | 16.99 | +8.98% | 85,038 | 145,520,103 |
| 2024-04-22 | 15.5 | 16.16 | 15.48 | 15.59 | +2.9% | 34,838 | 55,091,953 |
| 2024-04-19 | 14.96 | 15.33 | 14.72 | 15.15 | -0.59% | 16,285 | 24,438,706 |
| 2024-04-18 | 15.22 | 15.57 | 14.95 | 15.24 | +0.59% | 16,388 | 25,041,580 |
| 2024-04-17 | 14.5 | 15.23 | 14.5 | 15.15 | +5.35% | 17,352 | 25,994,282 |
| 2024-04-16 | 15 | 15.01 | 14.36 | 14.38 | -5.21% | 21,205 | 30,997,919 |
| 2024-04-15 | 15.46 | 15.85 | 14.95 | 15.17 | -2.82% | 19,965 | 30,705,468 |
| 2024-04-12 | 15.71 | 15.99 | 15.61 | 15.61 | -1.2% | 10,071 | 15,883,191 |
| 2024-04-11 | 15.8 | 16.06 | 15.66 | 15.8 | 0% | 11,225 | 17,843,160 |
| 2024-04-10 | 16.21 | 16.22 | 15.6 | 15.8 | -2.53% | 12,870 | 20,423,136 |
| 2024-04-09 | 16.14 | 16.3 | 15.97 | 16.21 | +1.19% | 10,372 | 16,764,793 |
| 2024-04-08 | 16.97 | 16.98 | 16 | 16.02 | -5.04% | 32,404 | 52,749,110 |
| 2024-04-03 | 17.28 | 17.28 | 16.64 | 16.87 | -2.37% | 15,289 | 25,840,340 |
| 2024-04-02 | 17.57 | 17.57 | 17.1 | 17.28 | -1.59% | 15,870 | 27,445,387 |
| 2024-04-01 | 17.25 | 17.57 | 17.2 | 17.56 | +1.8% | 14,936 | 26,027,940 |
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：