股票概览
16.16
+1%
+0.16
15.87
开盘价
16.35
最高价
15.87
最低价
9,776
成交量
数据更新至: 2024-06-28
技术指标
16.08
MA5 (5日均线)
16.28
MA10 (10日均线)
16.70
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 | 15.87 | 16.35 | 15.87 | 16.16 | +1% | 9,776 | 15,843,007 |
| 2024-06-27 | 16 | 16.26 | 15.92 | 16 | -0.81% | 7,534 | 12,085,404 |
| 2024-06-26 | 15.95 | 16.19 | 15.9 | 16.13 | +0.25% | 9,651 | 15,478,543 |
| 2024-06-25 | 15.9 | 16.45 | 15.86 | 16.09 | +0.37% | 12,613 | 20,405,261 |
| 2024-06-24 | 16.21 | 16.21 | 15.92 | 16.03 | -2.14% | 15,574 | 24,951,852 |
| 2024-06-21 | 16.28 | 16.52 | 16.23 | 16.38 | -0.12% | 6,849 | 11,210,172 |
| 2024-06-20 | 16.65 | 16.65 | 16.33 | 16.4 | -1.09% | 7,002 | 11,523,601 |
| 2024-06-19 | 16.61 | 16.74 | 16.46 | 16.58 | -0.18% | 6,927 | 11,487,402 |
| 2024-06-18 | 16.37 | 16.62 | 16.33 | 16.61 | +1.47% | 6,362 | 10,523,260 |
| 2024-06-17 | 16.73 | 16.73 | 16.28 | 16.37 | -2.15% | 11,174 | 18,328,400 |
| 2024-06-14 | 16.7 | 16.82 | 16.46 | 16.73 | +0.66% | 9,391 | 15,690,771 |
| 2024-06-13 | 17.35 | 17.35 | 16.45 | 16.62 | -3.15% | 14,919 | 24,932,783 |
| 2024-06-12 | 17.23 | 17.28 | 17.01 | 17.16 | +0.29% | 14,291 | 24,510,724 |
| 2024-06-11 | 16.98 | 17.13 | 16.74 | 17.11 | +0.47% | 16,773 | 28,402,905 |
| 2024-06-07 | 16.51 | 17.06 | 16.5 | 17.03 | +3.15% | 18,817 | 31,689,288 |
| 2024-06-06 | 17.03 | 17.49 | 16.22 | 16.51 | -2.83% | 27,914 | 46,699,158 |
| 2024-06-05 | 17.45 | 17.45 | 16.98 | 16.99 | -2.47% | 14,401 | 24,765,714 |
| 2024-06-04 | 17.6 | 17.64 | 17.09 | 17.42 | -1.58% | 18,985 | 32,792,172 |
| 2024-06-03 | 17.9 | 18.14 | 17.41 | 17.7 | -1.12% | 18,071 | 32,167,436 |
| 2024-05-31 | 18.15 | 18.33 | 17.75 | 17.9 | -1.54% | 21,898 | 39,345,385 |
| 2024-05-30 | 18.25 | 18.36 | 18.07 | 18.18 | -0.27% | 18,630 | 33,864,451 |
| 2024-05-29 | 18.28 | 18.41 | 18.15 | 18.23 | -0.71% | 26,001 | 47,419,092 |
| 2024-05-28 | 18.4 | 18.65 | 18.26 | 18.36 | -0.22% | 25,916 | 47,742,083 |
| 2024-05-27 | 18.24 | 18.77 | 18.05 | 18.4 | +0.88% | 28,632 | 52,524,054 |
| 2024-05-24 | 18.19 | 18.44 | 18.05 | 18.24 | +0.39% | 13,156 | 24,031,618 |
| 2024-05-23 | 18.52 | 18.6 | 17.99 | 18.17 | -1.84% | 22,282 | 40,527,107 |
| 2024-05-22 | 18.38 | 18.8 | 18.38 | 18.51 | +0.38% | 12,367 | 22,979,931 |
| 2024-05-21 | 18.38 | 18.54 | 18.32 | 18.44 | -0.38% | 13,644 | 25,119,576 |
| 2024-05-20 | 18.32 | 18.6 | 18.18 | 18.51 | +0.49% | 16,289 | 29,979,846 |
| 2024-05-17 | 18.35 | 18.57 | 18.18 | 18.42 | +0.38% | 12,045 | 22,123,056 |
| 2024-05-16 | 18.49 | 18.7 | 18.29 | 18.35 | -0.86% | 17,201 | 31,670,594 |
| 2024-05-15 | 18.66 | 18.72 | 18.4 | 18.51 | -0.75% | 18,791 | 34,881,484 |
| 2024-05-14 | 18.81 | 19.03 | 18.42 | 18.65 | -1.69% | 34,259 | 64,041,443 |
| 2024-05-13 | 18.75 | 19.42 | 18.71 | 18.97 | +0.53% | 37,871 | 72,107,850 |
| 2024-05-10 | 18.98 | 19.08 | 18.51 | 18.87 | -1.46% | 35,128 | 66,189,007 |
| 2024-05-09 | 17.97 | 19.3 | 17.97 | 19.15 | +6.57% | 68,962 | 130,545,186 |
| 2024-05-08 | 18.28 | 18.29 | 17.8 | 17.97 | -0.39% | 24,035 | 43,362,091 |
| 2024-05-07 | 17.3 | 18.11 | 17.24 | 18.04 | +4.28% | 25,486 | 45,352,186 |
| 2024-05-06 | 17 | 17.32 | 17 | 17.3 | +1.94% | 16,709 | 28,723,294 |
| 2024-04-30 | 16.83 | 17.03 | 16.65 | 16.97 | +0.83% | 18,532 | 31,230,309 |
| 2024-04-29 | 16.9 | 16.92 | 16.67 | 16.83 | 0% | 15,209 | 25,566,109 |
| 2024-04-26 | 16.5 | 16.94 | 16.37 | 16.83 | +1.69% | 19,164 | 32,023,130 |
| 2024-04-25 | 17.08 | 17.08 | 16.51 | 16.55 | -0.66% | 10,921 | 18,157,832 |
| 2024-04-24 | 16.5 | 16.7 | 16.42 | 16.66 | +0.97% | 10,159 | 16,814,804 |
| 2024-04-23 | 16.47 | 16.61 | 16.34 | 16.5 | +0.06% | 9,523 | 15,683,423 |
| 2024-04-22 | 16.5 | 16.81 | 16.29 | 16.49 | -1.55% | 18,062 | 29,814,525 |
| 2024-04-19 | 16 | 17.17 | 15.84 | 16.75 | +4.69% | 29,954 | 50,054,887 |
| 2024-04-18 | 15.78 | 16.36 | 15.5 | 16 | +1.33% | 17,753 | 28,406,808 |
| 2024-04-17 | 15.5 | 16.39 | 15.49 | 15.79 | +1.74% | 31,824 | 50,301,467 |
| 2024-04-16 | 16.78 | 16.86 | 15.48 | 15.52 | -9.13% | 30,920 | 49,651,504 |
| 2024-04-15 | 16.84 | 17.88 | 16.6 | 17.08 | -3.23% | 36,617 | 62,361,006 |
| 2024-04-12 | 17.62 | 17.84 | 17.41 | 17.65 | +0.17% | 15,714 | 27,711,915 |
| 2024-04-11 | 17.14 | 17.8 | 17.14 | 17.62 | +2.09% | 14,806 | 25,993,640 |
| 2024-04-10 | 17.4 | 17.8 | 17.17 | 17.26 | -1.32% | 16,226 | 28,194,237 |
| 2024-04-09 | 17.03 | 17.67 | 17.03 | 17.49 | +2.76% | 21,129 | 36,884,656 |
| 2024-04-08 | 17.72 | 17.73 | 17.02 | 17.02 | -4.97% | 28,862 | 49,849,750 |
| 2024-04-03 | 17.93 | 17.99 | 17.45 | 17.91 | -0.11% | 35,351 | 62,564,669 |
| 2024-04-02 | 17.02 | 18.26 | 17 | 17.93 | +5.47% | 54,053 | 96,371,805 |
| 2024-04-01 | 16.8 | 17.04 | 16.18 | 17 | +1.19% | 28,615 | 47,607,082 |
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：