股票概览
16.2
+0.25%
+0.04
16.28
开盘价
16.43
最高价
16.1
最低价
7,832
成交量
数据更新至: 2024-06-28
技术指标
16.18
MA5 (5日均线)
16.56
MA10 (10日均线)
16.79
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 | 16.28 | 16.43 | 16.1 | 16.2 | +0.25% | 7,832 | 12,768,794 |
| 2024-06-27 | 16.38 | 16.6 | 16.15 | 16.16 | -2.42% | 8,794 | 14,411,932 |
| 2024-06-26 | 16.15 | 16.63 | 15.9 | 16.56 | +2.54% | 13,851 | 22,684,017 |
| 2024-06-25 | 15.8 | 16.74 | 15.8 | 16.15 | +1.89% | 13,140 | 21,379,425 |
| 2024-06-24 | 16.57 | 16.57 | 15.75 | 15.85 | -4.35% | 10,827 | 17,336,670 |
| 2024-06-21 | 16.6 | 16.77 | 16.21 | 16.57 | -0.72% | 6,662 | 11,065,970 |
| 2024-06-20 | 17.2 | 17.28 | 16.69 | 16.69 | -3.08% | 11,585 | 19,567,366 |
| 2024-06-19 | 17.2 | 17.33 | 17.09 | 17.22 | +0.12% | 11,039 | 19,016,952 |
| 2024-06-18 | 16.96 | 17.2 | 16.88 | 17.2 | +1.42% | 7,923 | 13,577,549 |
| 2024-06-17 | 16.98 | 17.1 | 16.8 | 16.96 | -0.18% | 6,906 | 11,733,738 |
| 2024-06-14 | 17.05 | 17.1 | 16.71 | 16.99 | -0.23% | 4,977 | 8,445,028 |
| 2024-06-13 | 17.11 | 17.19 | 16.85 | 17.03 | +0.12% | 9,417 | 16,002,795 |
| 2024-06-12 | 16.75 | 17.01 | 16.71 | 17.01 | +1.49% | 10,722 | 18,178,237 |
| 2024-06-11 | 16.62 | 16.79 | 16.33 | 16.76 | -0.12% | 7,909 | 13,118,825 |
| 2024-06-07 | 16.55 | 16.8 | 16.34 | 16.78 | +3.45% | 17,106 | 28,422,053 |
| 2024-06-06 | 16.88 | 17.04 | 16.22 | 16.22 | -4.31% | 15,933 | 26,274,545 |
| 2024-06-05 | 17.09 | 17.33 | 16.95 | 16.95 | -1.4% | 10,236 | 17,513,125 |
| 2024-06-04 | 17.33 | 17.35 | 16.95 | 17.19 | -1.88% | 12,519 | 21,416,432 |
| 2024-06-03 | 17.99 | 17.99 | 17.35 | 17.52 | -2.01% | 15,792 | 27,854,946 |
| 2024-05-31 | 17.79 | 18.04 | 17.63 | 17.88 | +0.85% | 13,198 | 23,654,986 |
| 2024-05-30 | 17.99 | 17.99 | 17.69 | 17.73 | -1.01% | 10,641 | 18,901,328 |
| 2024-05-29 | 17.87 | 18.08 | 17.78 | 17.91 | +0.22% | 10,525 | 18,865,308 |
| 2024-05-28 | 17.92 | 18.09 | 17.72 | 17.87 | -0.33% | 11,564 | 20,702,127 |
| 2024-05-27 | 17.99 | 18.12 | 17.6 | 17.93 | -1.32% | 23,346 | 41,586,026 |
| 2024-05-24 | 18.33 | 18.5 | 18.15 | 18.17 | -0.93% | 15,281 | 28,000,440 |
| 2024-05-23 | 18.92 | 18.95 | 18.29 | 18.34 | -3.07% | 20,209 | 37,329,481 |
| 2024-05-22 | 18.8 | 19.08 | 18.76 | 18.92 | +0.37% | 15,735 | 29,751,273 |
| 2024-05-21 | 19.13 | 19.16 | 18.75 | 18.85 | -1.62% | 22,890 | 43,229,578 |
| 2024-05-20 | 19.52 | 19.52 | 19.05 | 19.16 | -2.94% | 37,001 | 70,959,618 |
| 2024-05-17 | 19.82 | 20.1 | 19.3 | 19.74 | -4.36% | 71,134 | 139,348,443 |
| 2024-05-16 | 21.49 | 21.49 | 20.54 | 20.64 | +5.63% | 84,449 | 178,527,499 |
| 2024-05-15 | 19.86 | 20.1 | 19.53 | 19.54 | -2.59% | 16,873 | 33,329,386 |
| 2024-05-14 | 19.91 | 20.3 | 19.81 | 20.06 | -1.18% | 18,519 | 37,186,336 |
| 2024-05-13 | 19.88 | 20.5 | 19.05 | 20.3 | +1.91% | 32,269 | 64,839,396 |
| 2024-05-10 | 20.44 | 20.5 | 19.85 | 19.92 | -1.29% | 13,628 | 27,220,538 |
| 2024-05-09 | 19.95 | 20.58 | 19.95 | 20.18 | +1.2% | 15,076 | 30,668,459 |
| 2024-05-08 | 20.45 | 20.45 | 19.91 | 19.94 | -2.73% | 18,276 | 36,755,973 |
| 2024-05-07 | 20.45 | 20.58 | 20.1 | 20.5 | 0% | 22,386 | 45,696,722 |
| 2024-05-06 | 19.97 | 20.68 | 19.81 | 20.5 | +5.67% | 35,852 | 72,765,931 |
| 2024-04-30 | 20.02 | 20.15 | 19.3 | 19.4 | -2.9% | 19,760 | 38,698,433 |
| 2024-04-29 | 19.27 | 20.14 | 19.2 | 19.98 | +3.68% | 25,460 | 50,399,872 |
| 2024-04-26 | 19.4 | 19.63 | 19.15 | 19.27 | -0.67% | 20,781 | 40,255,447 |
| 2024-04-25 | 19.55 | 19.7 | 19.34 | 19.4 | -0.72% | 12,606 | 24,606,187 |
| 2024-04-24 | 19.08 | 19.55 | 19.06 | 19.54 | +2.3% | 17,439 | 33,834,561 |
| 2024-04-23 | 19.36 | 19.51 | 19.06 | 19.1 | -0.47% | 16,405 | 31,572,528 |
| 2024-04-22 | 19.27 | 19.5 | 18.75 | 19.19 | -2.59% | 28,000 | 53,626,000 |
| 2024-04-19 | 19.96 | 20.98 | 19.67 | 19.7 | -1.15% | 49,614 | 100,121,033 |
| 2024-04-18 | 19.4 | 20.4 | 18.5 | 19.93 | +4.45% | 41,231 | 80,853,508 |
| 2024-04-17 | 17.83 | 19.16 | 17.83 | 19.08 | +8.22% | 26,523 | 49,778,655 |
| 2024-04-16 | 19.19 | 19.28 | 17.6 | 17.63 | -9.82% | 32,221 | 57,997,988 |
| 2024-04-15 | 20.65 | 20.8 | 19.11 | 19.55 | -5.33% | 24,328 | 48,058,053 |
| 2024-04-12 | 20.82 | 21.37 | 20.61 | 20.65 | +0.19% | 16,235 | 33,977,585 |
| 2024-04-11 | 20.35 | 20.9 | 20.22 | 20.61 | +0.29% | 15,084 | 31,137,756 |
| 2024-04-10 | 21.33 | 21.33 | 20.02 | 20.55 | -3.66% | 25,157 | 52,068,316 |
| 2024-04-09 | 21.1 | 21.72 | 20.91 | 21.33 | +1.09% | 14,575 | 31,146,930 |
| 2024-04-08 | 21.75 | 21.78 | 21.07 | 21.1 | -3.12% | 19,846 | 42,444,570 |
| 2024-04-03 | 22.69 | 22.7 | 21.71 | 21.78 | -3.46% | 24,946 | 54,933,915 |
| 2024-04-02 | 22.71 | 23.5 | 22.4 | 22.56 | -1.87% | 40,000 | 91,558,975 |
| 2024-04-01 | 22.02 | 23.32 | 22.02 | 22.99 | +3.75% | 44,009 | 99,643,375 |
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：