股票概览
15.69
+0.19%
+0.03
15.67
开盘价
16.08
最高价
15.55
最低价
15,182
成交量
数据更新至: 2024-06-28
技术指标
15.76
MA5 (5日均线)
16.07
MA10 (10日均线)
16.55
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 | 15.67 | 16.08 | 15.55 | 15.69 | +0.19% | 15,182 | 24,078,178 |
| 2024-06-27 | 16.12 | 16.28 | 15.62 | 15.66 | -3.21% | 16,871 | 26,840,272 |
| 2024-06-26 | 15.71 | 16.29 | 15.33 | 16.18 | +2.93% | 24,866 | 39,634,544 |
| 2024-06-25 | 15.69 | 16.46 | 15.57 | 15.72 | +1.09% | 34,711 | 55,815,081 |
| 2024-06-24 | 15.98 | 15.98 | 15.5 | 15.55 | -3.72% | 14,162 | 22,234,388 |
| 2024-06-21 | 16.4 | 16.46 | 16.06 | 16.15 | -2.06% | 15,747 | 25,494,881 |
| 2024-06-20 | 16.41 | 17.15 | 16.31 | 16.49 | +0.49% | 24,104 | 40,162,739 |
| 2024-06-19 | 16.5 | 16.63 | 16.35 | 16.41 | -1.14% | 9,137 | 15,029,748 |
| 2024-06-18 | 16.31 | 16.61 | 16.31 | 16.6 | +1.9% | 13,431 | 22,202,260 |
| 2024-06-17 | 16.41 | 16.53 | 16.27 | 16.29 | -0.73% | 13,236 | 21,680,573 |
| 2024-06-14 | 16.64 | 16.64 | 16.2 | 16.41 | -4.31% | 12,813 | 21,038,159 |
| 2024-06-13 | 17 | 17.4 | 16.85 | 17.15 | +0.82% | 18,121 | 31,120,810 |
| 2024-06-12 | 16.77 | 17.15 | 16.73 | 17.01 | +1.31% | 10,853 | 18,452,359 |
| 2024-06-11 | 16.66 | 16.84 | 16.33 | 16.79 | +0.96% | 12,735 | 21,151,172 |
| 2024-06-07 | 16.6 | 16.86 | 16.48 | 16.63 | +1.34% | 13,543 | 22,576,322 |
| 2024-06-06 | 17.16 | 17.23 | 16.34 | 16.41 | -4.37% | 29,419 | 49,044,793 |
| 2024-06-05 | 17.3 | 17.48 | 17.15 | 17.16 | -1.27% | 11,305 | 19,535,517 |
| 2024-06-04 | 17.53 | 17.6 | 17.11 | 17.38 | -0.74% | 14,594 | 25,179,448 |
| 2024-06-03 | 17.87 | 17.87 | 17.34 | 17.51 | -2.01% | 15,171 | 26,627,627 |
| 2024-05-31 | 17.28 | 18.06 | 17.28 | 17.87 | +3.41% | 30,880 | 54,896,162 |
| 2024-05-30 | 17.17 | 17.38 | 17.05 | 17.28 | +0.52% | 11,099 | 19,157,528 |
| 2024-05-29 | 17.12 | 17.35 | 17.08 | 17.19 | +0.53% | 11,350 | 19,533,010 |
| 2024-05-28 | 17.4 | 17.57 | 17.07 | 17.1 | -2.29% | 12,272 | 21,222,898 |
| 2024-05-27 | 17.59 | 17.59 | 16.97 | 17.5 | 0% | 21,898 | 37,707,080 |
| 2024-05-24 | 17.53 | 17.75 | 17.4 | 17.5 | -0.91% | 15,911 | 27,866,689 |
| 2024-05-23 | 18.1 | 18.11 | 17.6 | 17.66 | -3.23% | 20,830 | 37,099,065 |
| 2024-05-22 | 17.61 | 18.34 | 17.47 | 18.25 | +4.29% | 43,801 | 78,893,569 |
| 2024-05-21 | 17.77 | 17.79 | 17.4 | 17.5 | -1.57% | 18,463 | 32,384,679 |
| 2024-05-20 | 17.9 | 17.99 | 17.7 | 17.78 | -0.67% | 20,506 | 36,564,572 |
| 2024-05-17 | 17.62 | 17.91 | 17.47 | 17.9 | +2.34% | 20,692 | 36,673,353 |
| 2024-05-16 | 17.6 | 17.85 | 17.45 | 17.49 | -1.02% | 25,158 | 44,323,117 |
| 2024-05-15 | 17.75 | 18.05 | 17.65 | 17.67 | -0.67% | 16,630 | 29,664,560 |
| 2024-05-14 | 17.78 | 18 | 17.72 | 17.79 | +0.4% | 18,310 | 32,709,585 |
| 2024-05-13 | 18.24 | 18.24 | 17.59 | 17.72 | -2.9% | 35,817 | 63,766,328 |
| 2024-05-10 | 19.03 | 19.05 | 18.22 | 18.25 | -4.15% | 53,105 | 97,951,725 |
| 2024-05-09 | 18.8 | 19.16 | 18.72 | 19.04 | +1.55% | 28,484 | 54,074,548 |
| 2024-05-08 | 19.29 | 19.38 | 18.74 | 18.75 | -3% | 35,810 | 68,148,218 |
| 2024-05-07 | 18.97 | 19.44 | 18.89 | 19.33 | +3.09% | 51,229 | 98,247,926 |
| 2024-05-06 | 18.68 | 19.16 | 18.66 | 18.75 | +1.57% | 42,197 | 79,747,566 |
| 2024-04-30 | 19.22 | 19.27 | 18.41 | 18.46 | -3.8% | 52,353 | 98,016,086 |
| 2024-04-29 | 19.15 | 19.5 | 19.1 | 19.19 | -0.16% | 41,732 | 80,459,161 |
| 2024-04-26 | 18.9 | 19.35 | 18.4 | 19.22 | -2.09% | 71,734 | 135,318,309 |
| 2024-04-25 | 19.91 | 20.08 | 19.53 | 19.63 | -2.58% | 30,620 | 60,636,488 |
| 2024-04-24 | 20.05 | 20.16 | 19.72 | 20.15 | +0.35% | 38,396 | 76,502,044 |
| 2024-04-23 | 19.55 | 20.2 | 19.38 | 20.08 | +2.71% | 42,113 | 83,792,431 |
| 2024-04-22 | 19.54 | 19.77 | 18.98 | 19.55 | +0.26% | 33,491 | 65,112,506 |
| 2024-04-19 | 18.9 | 19.67 | 18.62 | 19.5 | +1.93% | 49,778 | 95,646,157 |
| 2024-04-18 | 18.85 | 19.87 | 18.61 | 19.13 | +1.92% | 52,249 | 100,886,989 |
| 2024-04-17 | 18.2 | 18.77 | 18.1 | 18.77 | +5.99% | 39,398 | 72,844,700 |
| 2024-04-16 | 18.53 | 18.53 | 17.38 | 17.71 | -4.89% | 55,364 | 98,897,157 |
| 2024-04-15 | 19.16 | 19.37 | 18.4 | 18.62 | -2% | 42,321 | 79,837,905 |
| 2024-04-12 | 19.2 | 19.89 | 18.91 | 19 | -1.86% | 46,373 | 89,768,585 |
| 2024-04-11 | 18.68 | 19.86 | 18.32 | 19.36 | +2.49% | 67,381 | 129,539,876 |
| 2024-04-10 | 19.75 | 20.16 | 18.8 | 18.89 | +1.5% | 76,334 | 148,785,321 |
| 2024-04-09 | 18.28 | 18.72 | 18.19 | 18.61 | +1.31% | 27,165 | 50,236,383 |
| 2024-04-08 | 19.06 | 19.08 | 18.33 | 18.37 | -3.37% | 26,004 | 48,408,976 |
| 2024-04-03 | 19.33 | 19.33 | 18.75 | 19.01 | -1.66% | 27,458 | 52,152,551 |
| 2024-04-02 | 19.9 | 19.96 | 19.22 | 19.33 | -2.82% | 33,360 | 64,699,873 |
| 2024-04-01 | 19.79 | 20.48 | 19.7 | 19.89 | +1.64% | 43,704 | 87,805,912 |
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：