股票概览
16.27
+1.62%
+0.26
15.81
开盘价
16.61
最高价
15.75
最低价
42,227
成交量
数据更新至: 2024-06-28
技术指标
16.25
MA5 (5日均线)
17.12
MA10 (10日均线)
17.51
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 | 15.81 | 16.61 | 15.75 | 16.27 | +1.62% | 42,227 | 68,938,698 |
| 2024-06-27 | 16.5 | 16.52 | 15.9 | 16.01 | -3.84% | 39,513 | 64,041,933 |
| 2024-06-26 | 17.17 | 17.3 | 16.15 | 16.65 | -1.6% | 56,484 | 93,273,533 |
| 2024-06-25 | 15.38 | 16.92 | 15.38 | 16.92 | +10.01% | 47,491 | 77,296,876 |
| 2024-06-24 | 16.1 | 16.3 | 15.3 | 15.38 | -5.7% | 40,322 | 63,627,424 |
| 2024-06-21 | 17.16 | 17.18 | 16.1 | 16.31 | -6.21% | 53,210 | 87,466,197 |
| 2024-06-20 | 18.05 | 18.05 | 17.39 | 17.39 | -5.39% | 56,391 | 99,577,475 |
| 2024-06-19 | 18.81 | 18.83 | 17.74 | 18.38 | -3.21% | 78,965 | 143,417,514 |
| 2024-06-18 | 18.55 | 19.49 | 18.27 | 18.99 | +0.64% | 87,052 | 164,443,885 |
| 2024-06-17 | 18.87 | 19.09 | 18.24 | 18.87 | +1.02% | 96,109 | 179,824,536 |
| 2024-06-14 | 19.45 | 20.68 | 18.52 | 18.68 | -3.71% | 146,660 | 285,554,568 |
| 2024-06-13 | 17.5 | 19.4 | 17.32 | 19.4 | +9.98% | 146,031 | 267,168,592 |
| 2024-06-12 | 17.11 | 17.89 | 17.11 | 17.64 | -5.42% | 138,085 | 242,039,982 |
| 2024-06-11 | 19.12 | 19.28 | 18.65 | 18.65 | -9.99% | 41,499 | 78,167,051 |
| 2024-06-07 | 20 | 20.72 | 19.42 | 20.72 | +9.98% | 160,387 | 327,737,441 |
| 2024-06-06 | 17.3 | 18.84 | 16.88 | 18.84 | +9.98% | 74,444 | 133,452,175 |
| 2024-06-05 | 15.8 | 17.13 | 15.8 | 17.13 | +10.02% | 41,214 | 69,698,824 |
| 2024-06-04 | 15.87 | 15.9 | 15.25 | 15.57 | -2.26% | 10,470 | 16,172,690 |
| 2024-06-03 | 16.41 | 16.49 | 15.77 | 15.93 | -2.98% | 11,051 | 17,771,102 |
| 2024-05-31 | 16.27 | 16.53 | 16.09 | 16.42 | +1.05% | 8,852 | 14,489,935 |
| 2024-05-30 | 16.39 | 16.48 | 16.17 | 16.25 | -0.25% | 8,679 | 14,136,176 |
| 2024-05-29 | 16.49 | 16.6 | 15.72 | 16.29 | -1.69% | 13,084 | 21,349,085 |
| 2024-05-28 | 16.51 | 16.96 | 16.03 | 16.57 | +0.42% | 19,641 | 32,706,591 |
| 2024-05-27 | 16.46 | 16.61 | 16.1 | 16.5 | -23.61% | 12,085 | 19,655,531 |
| 2024-05-24 | 21.68 | 22.1 | 21.45 | 21.6 | -0.23% | 6,578 | 14,348,934 |
| 2024-05-23 | 22.29 | 22.29 | 21.56 | 21.65 | -2.96% | 8,047 | 17,617,012 |
| 2024-05-22 | 22.34 | 22.43 | 22.12 | 22.31 | -0.22% | 9,574 | 21,290,279 |
| 2024-05-21 | 22.25 | 22.6 | 22.09 | 22.36 | 0% | 10,026 | 22,381,417 |
| 2024-05-20 | 22.5 | 22.6 | 22.27 | 22.36 | -0.49% | 9,442 | 21,178,545 |
| 2024-05-17 | 22.45 | 22.48 | 22.15 | 22.47 | +0.94% | 6,876 | 15,335,277 |
| 2024-05-16 | 22.53 | 22.53 | 22.2 | 22.26 | +0.04% | 5,007 | 11,181,043 |
| 2024-05-15 | 22.37 | 22.63 | 22.15 | 22.25 | -0.49% | 6,586 | 14,726,473 |
| 2024-05-14 | 21.97 | 22.45 | 21.97 | 22.36 | +1.18% | 7,795 | 17,376,191 |
| 2024-05-13 | 22.08 | 22.24 | 21.82 | 22.1 | -0.5% | 6,341 | 13,994,422 |
| 2024-05-10 | 22.41 | 22.61 | 21.97 | 22.21 | -0.67% | 5,853 | 13,013,461 |
| 2024-05-09 | 22.13 | 22.4 | 22.02 | 22.36 | +1.64% | 5,081 | 11,334,876 |
| 2024-05-08 | 22.26 | 22.37 | 21.94 | 22 | -1.12% | 7,143 | 15,786,211 |
| 2024-05-07 | 22.46 | 22.46 | 22.02 | 22.25 | -0.93% | 8,645 | 19,184,431 |
| 2024-05-06 | 21.55 | 22.63 | 21.55 | 22.46 | +5.3% | 12,296 | 27,274,558 |
| 2024-04-30 | 21.84 | 21.96 | 21.13 | 21.33 | -1.75% | 10,657 | 22,755,379 |
| 2024-04-29 | 20.77 | 21.77 | 20.77 | 21.71 | +3.68% | 8,774 | 18,841,987 |
| 2024-04-26 | 20.69 | 21.04 | 20.37 | 20.94 | +0.29% | 10,231 | 21,222,443 |
| 2024-04-25 | 20.65 | 20.95 | 20.2 | 20.88 | +1.36% | 6,600 | 13,707,276 |
| 2024-04-24 | 20.09 | 20.7 | 19.77 | 20.6 | +3.67% | 8,143 | 16,630,549 |
| 2024-04-23 | 19.25 | 20.02 | 19.19 | 19.87 | +3.87% | 10,685 | 21,056,832 |
| 2024-04-22 | 19.65 | 19.91 | 18.81 | 19.13 | -4.4% | 15,299 | 29,330,831 |
| 2024-04-19 | 20.2 | 20.58 | 19.86 | 20.01 | -1.33% | 8,142 | 16,395,474 |
| 2024-04-18 | 20.5 | 20.7 | 19.98 | 20.28 | +1.15% | 14,926 | 30,405,855 |
| 2024-04-17 | 18.7 | 20.05 | 18.5 | 20.05 | +9.98% | 10,821 | 21,244,736 |
| 2024-04-16 | 20.05 | 20.17 | 18.23 | 18.23 | -9.98% | 18,139 | 33,667,050 |
| 2024-04-15 | 22.05 | 22.23 | 20.01 | 20.25 | -8.91% | 19,505 | 40,134,254 |
| 2024-04-12 | 22.16 | 22.57 | 22 | 22.23 | +0.36% | 7,407 | 16,503,225 |
| 2024-04-11 | 22.03 | 22.5 | 21.65 | 22.15 | +0.82% | 8,757 | 19,411,429 |
| 2024-04-10 | 22.46 | 22.54 | 21.76 | 21.97 | -2.18% | 8,027 | 17,687,933 |
| 2024-04-09 | 22.3 | 22.59 | 22.04 | 22.46 | +1.13% | 6,196 | 13,862,227 |
| 2024-04-08 | 23.3 | 23.35 | 22.09 | 22.21 | -4.68% | 9,871 | 22,195,551 |
| 2024-04-03 | 23.05 | 23.34 | 22.71 | 23.3 | +0.91% | 6,779 | 15,639,211 |
| 2024-04-02 | 22.81 | 23.25 | 22.8 | 23.09 | +1.23% | 8,236 | 18,975,552 |
| 2024-04-01 | 22.99 | 22.99 | 22.5 | 22.81 | -0.31% | 11,119 | 25,241,462 |
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：