股票概览
16
+1.46%
+0.23
15.83
开盘价
16.19
最高价
15.53
最低价
4,623
成交量
数据更新至: 2024-06-28
技术指标
15.91
MA5 (5日均线)
16.29
MA10 (10日均线)
16.56
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 | 15.83 | 16.19 | 15.53 | 16 | +1.46% | 4,623 | 7,374,992 |
| 2024-06-27 | 16.17 | 16.75 | 15.77 | 15.77 | -3.13% | 6,685 | 10,775,516 |
| 2024-06-26 | 15.25 | 16.45 | 15 | 16.28 | +6.06% | 7,413 | 11,712,789 |
| 2024-06-25 | 16.3 | 16.3 | 15.05 | 15.35 | -4.95% | 8,445 | 13,198,917 |
| 2024-06-24 | 13.39 | 17.6 | 13.39 | 16.15 | -3.41% | 8,369 | 13,562,209 |
| 2024-06-21 | 16.89 | 17.28 | 16.33 | 16.72 | -2.05% | 7,003 | 11,780,343 |
| 2024-06-20 | 16.4 | 17.31 | 16.26 | 17.07 | +3.33% | 10,055 | 17,146,004 |
| 2024-06-19 | 16.62 | 16.87 | 16.36 | 16.52 | -1.2% | 2,831 | 4,680,896 |
| 2024-06-18 | 16.39 | 16.91 | 16.19 | 16.72 | +2.39% | 3,756 | 6,240,781 |
| 2024-06-17 | 16.61 | 16.86 | 16.29 | 16.33 | -2.39% | 4,911 | 8,086,378 |
| 2024-06-14 | 16.93 | 16.96 | 16.03 | 16.73 | -1.65% | 3,427 | 5,735,254 |
| 2024-06-13 | 16.4 | 17.33 | 16.25 | 17.01 | +3.09% | 5,828 | 9,804,350 |
| 2024-06-12 | 15.95 | 16.67 | 15.93 | 16.5 | +4.04% | 4,052 | 6,644,824 |
| 2024-06-11 | 16.47 | 16.47 | 15.39 | 15.86 | -0.38% | 5,767 | 9,112,614 |
| 2024-06-07 | 15.26 | 16.1 | 15.26 | 15.92 | +5.22% | 7,496 | 11,887,310 |
| 2024-06-06 | 16.56 | 16.56 | 15.1 | 15.13 | -8.69% | 9,263 | 14,456,061 |
| 2024-06-05 | 17.05 | 17.19 | 16.48 | 16.57 | -2.47% | 6,482 | 10,815,325 |
| 2024-06-04 | 18.46 | 18.46 | 16.76 | 16.99 | -8.61% | 10,922 | 18,819,454 |
| 2024-06-03 | 18.95 | 19.39 | 18.5 | 18.59 | -1.59% | 5,258 | 9,841,037 |
| 2024-05-31 | 18.92 | 19.24 | 18.8 | 18.89 | -0.16% | 3,844 | 7,302,449 |
| 2024-05-30 | 18.58 | 19.14 | 18.58 | 18.92 | +1.83% | 4,482 | 8,459,088 |
| 2024-05-29 | 18.86 | 19.37 | 18.58 | 18.58 | -0.8% | 4,450 | 8,426,677 |
| 2024-05-28 | 19.18 | 20.43 | 18.68 | 18.73 | -0.9% | 4,300 | 8,234,153 |
| 2024-05-27 | 19.49 | 19.49 | 18.31 | 18.9 | -3.03% | 6,976 | 13,080,011 |
| 2024-05-24 | 19.35 | 20.1 | 19.33 | 19.49 | -0.31% | 3,599 | 7,074,851 |
| 2024-05-23 | 19.8 | 20.01 | 19.24 | 19.55 | -0.81% | 3,052 | 6,002,764 |
| 2024-05-22 | 19.56 | 19.86 | 19.23 | 19.71 | +0.72% | 2,754 | 5,389,951 |
| 2024-05-21 | 19.86 | 19.91 | 19.3 | 19.57 | -1.01% | 3,890 | 7,595,953 |
| 2024-05-20 | 20.16 | 20.4 | 19.54 | 19.77 | -2.13% | 6,710 | 13,332,515 |
| 2024-05-17 | 19.18 | 20.2 | 18.98 | 20.2 | +5.32% | 9,368 | 18,603,913 |
| 2024-05-16 | 19.72 | 20.1 | 19.01 | 19.18 | -2.04% | 8,159 | 15,866,114 |
| 2024-05-15 | 18.77 | 19.99 | 18.61 | 19.58 | +4.32% | 9,086 | 17,791,256 |
| 2024-05-14 | 19.19 | 19.85 | 18.65 | 18.77 | -2.9% | 6,919 | 13,131,150 |
| 2024-05-13 | 19.32 | 19.78 | 18.35 | 19.33 | -0.67% | 8,030 | 15,567,890 |
| 2024-05-10 | 19.8 | 19.94 | 19.32 | 19.46 | -1.72% | 9,318 | 18,198,677 |
| 2024-05-09 | 18.99 | 19.98 | 18.69 | 19.8 | +4.98% | 11,509 | 22,605,875 |
| 2024-05-08 | 19.13 | 19.29 | 18.8 | 18.86 | -1.1% | 5,443 | 10,357,504 |
| 2024-05-07 | 18.9 | 19.29 | 18.56 | 19.07 | +1.6% | 7,958 | 15,070,148 |
| 2024-05-06 | 18.69 | 18.83 | 18.41 | 18.77 | +1.96% | 7,592 | 14,176,591 |
| 2024-04-30 | 18.29 | 18.54 | 17.64 | 18.41 | +0.93% | 9,228 | 16,681,207 |
| 2024-04-29 | 17.22 | 18.74 | 17.13 | 18.24 | +5.92% | 12,208 | 22,226,360 |
| 2024-04-26 | 17.23 | 17.35 | 16.83 | 17.22 | +2.56% | 6,448 | 11,045,593 |
| 2024-04-25 | 17.1 | 17.21 | 16.19 | 16.79 | -2.04% | 6,468 | 10,868,392 |
| 2024-04-24 | 16.69 | 17.51 | 16.22 | 17.14 | +4.58% | 9,032 | 15,470,837 |
| 2024-04-23 | 16.28 | 16.62 | 15.5 | 16.39 | +4.33% | 7,078 | 11,495,997 |
| 2024-04-22 | 15.58 | 15.94 | 14.91 | 15.71 | +0.13% | 5,635 | 8,790,313 |
| 2024-04-19 | 16.28 | 16.28 | 15.5 | 15.69 | -3.8% | 7,584 | 11,980,958 |
| 2024-04-18 | 16.1 | 16.51 | 15.51 | 16.31 | +0.87% | 9,681 | 15,613,455 |
| 2024-04-17 | 14.7 | 16.96 | 14.68 | 16.17 | +10.6% | 18,739 | 30,416,631 |
| 2024-04-16 | 16.13 | 16.13 | 14.61 | 14.62 | -9.08% | 12,542 | 18,808,235 |
| 2024-04-15 | 17.88 | 18.11 | 15.6 | 16.08 | -10.72% | 15,169 | 25,017,891 |
| 2024-04-12 | 18.18 | 18.55 | 17.89 | 18.01 | -0.94% | 6,623 | 11,998,272 |
| 2024-04-11 | 18.59 | 19.05 | 18.12 | 18.18 | -1.99% | 5,989 | 11,073,986 |
| 2024-04-10 | 19.28 | 19.5 | 18.37 | 18.55 | -4.28% | 4,852 | 9,094,797 |
| 2024-04-09 | 19.08 | 19.79 | 19.06 | 19.38 | +1.52% | 9,527 | 18,517,046 |
| 2024-04-08 | 20.62 | 20.63 | 18.94 | 19.09 | -7.42% | 13,158 | 25,595,455 |
| 2024-04-03 | 20.78 | 20.85 | 20.09 | 20.62 | -1.06% | 8,275 | 16,899,573 |
| 2024-04-02 | 21.33 | 21.49 | 20.53 | 20.84 | -2.3% | 6,702 | 14,060,412 |
| 2024-04-01 | 21.6 | 21.65 | 20.92 | 21.33 | +0.52% | 9,673 | 20,579,584 |
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：