股票概览
16.29
+3.69%
+0.58
15.84
开盘价
16.44
最高价
15.67
最低价
302,408
成交量
数据更新至: 2024-06-28
技术指标
16.13
MA5 (5日均线)
16.41
MA10 (10日均线)
17.24
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 | 15.84 | 16.44 | 15.67 | 16.29 | +3.69% | 302,408 | 488,179,971 |
| 2024-06-27 | 15.94 | 15.94 | 15.65 | 15.71 | -2.42% | 251,190 | 395,680,155 |
| 2024-06-26 | 16.16 | 16.22 | 15.84 | 16.1 | -0.98% | 287,621 | 459,778,161 |
| 2024-06-25 | 16.27 | 16.52 | 16.11 | 16.26 | -0.12% | 232,447 | 378,630,997 |
| 2024-06-24 | 16.51 | 16.74 | 16.21 | 16.28 | -3.55% | 318,074 | 523,437,567 |
| 2024-06-21 | 17.31 | 17.38 | 16.8 | 16.88 | -0.06% | 354,625 | 604,881,119 |
| 2024-06-20 | 16.77 | 17.19 | 16.66 | 16.89 | +1.14% | 371,334 | 629,005,702 |
| 2024-06-19 | 16.44 | 17.07 | 16.36 | 16.7 | +1.83% | 482,837 | 809,973,974 |
| 2024-06-18 | 16.6 | 16.68 | 16.28 | 16.4 | -1.2% | 469,581 | 771,005,263 |
| 2024-06-17 | 16.96 | 17 | 16.43 | 16.6 | -1.13% | 496,050 | 824,335,948 |
| 2024-06-14 | 17.06 | 17.15 | 16.73 | 16.79 | -1.98% | 573,340 | 970,618,711 |
| 2024-06-13 | 17.58 | 17.58 | 16.57 | 17.13 | -2.84% | 875,503 | 1,482,852,794 |
| 2024-06-12 | 17.53 | 17.82 | 17.44 | 17.63 | +0.23% | 347,459 | 612,356,315 |
| 2024-06-11 | 17.9 | 18.03 | 17.33 | 17.59 | -5.18% | 532,243 | 936,639,411 |
| 2024-06-07 | 18.81 | 18.88 | 18.18 | 18.55 | 0% | 249,604 | 462,567,161 |
| 2024-06-06 | 18.2 | 18.79 | 18.2 | 18.55 | +3.4% | 330,742 | 613,501,074 |
| 2024-06-05 | 18.23 | 18.4 | 17.88 | 17.94 | -3.81% | 404,411 | 732,538,346 |
| 2024-06-04 | 18.22 | 18.78 | 18.01 | 18.65 | +1.25% | 378,200 | 697,105,544 |
| 2024-06-03 | 18.78 | 18.89 | 18.15 | 18.42 | -4.81% | 455,481 | 843,710,788 |
| 2024-05-31 | 18.61 | 19.35 | 18.52 | 19.35 | +4.65% | 373,264 | 707,428,475 |
| 2024-05-30 | 19.23 | 19.35 | 18.34 | 18.49 | -4.79% | 396,534 | 740,005,312 |
| 2024-05-29 | 19.06 | 19.94 | 18.9 | 19.42 | +2.32% | 382,503 | 744,093,830 |
| 2024-05-28 | 19.22 | 19.4 | 18.92 | 18.98 | -0.11% | 268,662 | 514,265,880 |
| 2024-05-27 | 18.81 | 19.35 | 18.81 | 19 | +1.12% | 253,654 | 484,692,866 |
| 2024-05-24 | 18.49 | 18.94 | 18.45 | 18.79 | +0.43% | 267,436 | 501,477,020 |
| 2024-05-23 | 18.31 | 19.21 | 18.12 | 18.71 | -2.09% | 402,849 | 755,956,621 |
| 2024-05-22 | 19.57 | 19.65 | 19.08 | 19.11 | -2.1% | 240,868 | 464,882,510 |
| 2024-05-21 | 20.54 | 20.89 | 19.48 | 19.52 | -5.88% | 426,392 | 847,140,550 |
| 2024-05-20 | 19.6 | 21 | 19.52 | 20.74 | +8.59% | 526,318 | 1,063,911,116 |
| 2024-05-17 | 18.9 | 19.15 | 18.61 | 19.1 | +0.1% | 236,751 | 445,879,237 |
| 2024-05-16 | 19.8 | 19.89 | 19.01 | 19.08 | -1.14% | 318,940 | 618,381,040 |
| 2024-05-15 | 19.07 | 19.89 | 18.89 | 19.3 | +1.53% | 322,175 | 627,671,609 |
| 2024-05-14 | 18.71 | 19.16 | 18.7 | 19.01 | +1.39% | 249,853 | 473,728,815 |
| 2024-05-13 | 18.99 | 19.17 | 18.5 | 18.75 | -2.65% | 375,919 | 707,926,980 |
| 2024-05-10 | 19.34 | 19.39 | 18.8 | 19.26 | +1.37% | 443,983 | 848,073,427 |
| 2024-05-09 | 18.58 | 19.18 | 18.58 | 19 | +1.55% | 303,731 | 575,346,905 |
| 2024-05-08 | 18.3 | 18.89 | 18.11 | 18.71 | +0.81% | 412,248 | 764,817,931 |
| 2024-05-07 | 18.75 | 19.03 | 18.45 | 18.56 | +0.05% | 351,784 | 656,912,185 |
| 2024-05-06 | 18.25 | 18.7 | 17.91 | 18.55 | +0.16% | 661,891 | 1,203,302,285 |
| 2024-04-30 | 18.45 | 18.94 | 18.36 | 18.52 | +0.65% | 329,887 | 615,032,255 |
| 2024-04-29 | 18.7 | 18.99 | 18.2 | 18.4 | -3.66% | 559,864 | 1,033,936,868 |
| 2024-04-26 | 18.55 | 19.18 | 18.38 | 19.1 | +3.58% | 456,679 | 862,680,446 |
| 2024-04-25 | 18.37 | 18.96 | 18.19 | 18.44 | -0.65% | 431,463 | 800,901,684 |
| 2024-04-24 | 18.21 | 18.62 | 18.06 | 18.56 | +3.63% | 507,474 | 929,571,176 |
| 2024-04-23 | 18.26 | 18.3 | 17.76 | 17.91 | -4.78% | 502,223 | 903,648,278 |
| 2024-04-22 | 19.35 | 19.62 | 18.72 | 18.81 | -3.93% | 445,875 | 849,276,611 |
| 2024-04-19 | 19.31 | 20 | 19.27 | 19.58 | +1.45% | 464,966 | 914,077,327 |
| 2024-04-18 | 19.41 | 19.46 | 18.68 | 19.3 | -2.28% | 683,916 | 1,301,490,923 |
| 2024-04-17 | 19.35 | 19.88 | 19.35 | 19.75 | +1.91% | 311,729 | 613,465,558 |
| 2024-04-16 | 20.46 | 20.6 | 19.3 | 19.38 | -4.53% | 494,125 | 982,773,553 |
| 2024-04-15 | 19.72 | 20.47 | 19.26 | 20.3 | -2.17% | 598,059 | 1,188,485,854 |
| 2024-04-12 | 20.29 | 21.04 | 19.8 | 20.75 | +6.3% | 555,321 | 1,135,554,278 |
| 2024-04-11 | 18.58 | 20.4 | 18.53 | 19.52 | +2.95% | 516,954 | 1,009,512,800 |
| 2024-04-10 | 18.85 | 19.09 | 18.45 | 18.96 | +3.38% | 470,677 | 887,704,916 |
| 2024-04-09 | 18.74 | 18.8 | 18.11 | 18.34 | -2.13% | 368,555 | 677,410,487 |
| 2024-04-08 | 18.91 | 19.42 | 18.45 | 18.74 | +1.52% | 532,783 | 1,011,138,807 |
| 2024-04-03 | 18.69 | 18.71 | 18.19 | 18.46 | +1.54% | 327,715 | 605,441,896 |
| 2024-04-02 | 18.3 | 18.53 | 18.02 | 18.18 | -2.36% | 308,968 | 562,490,954 |
| 2024-04-01 | 18.37 | 18.69 | 18 | 18.62 | +2.93% | 368,141 | 675,872,572 |
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：