股票概览
16.27
-0.85%
-0.14
16.28
开盘价
16.68
最高价
16.2
最低价
46,068
成交量
数据更新至: 2024-06-28
技术指标
16.11
MA5 (5日均线)
16.56
MA10 (10日均线)
16.63
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 | 16.68 | 16.2 | 16.27 | -0.85% | 46,068 | 75,848,007 |
| 2024-06-27 | 16.47 | 16.74 | 16.35 | 16.41 | -0.42% | 59,353 | 98,109,112 |
| 2024-06-26 | 15.46 | 16.51 | 15.41 | 16.48 | +5.78% | 62,097 | 99,708,342 |
| 2024-06-25 | 15.78 | 15.95 | 15.34 | 15.58 | -1.33% | 49,228 | 76,747,318 |
| 2024-06-24 | 16.53 | 16.55 | 15.72 | 15.79 | -5.39% | 53,702 | 86,476,213 |
| 2024-06-21 | 16.67 | 16.84 | 16.37 | 16.69 | +0.06% | 36,328 | 60,357,538 |
| 2024-06-20 | 17.21 | 17.29 | 16.65 | 16.68 | -3.25% | 58,419 | 99,016,226 |
| 2024-06-19 | 17.4 | 17.53 | 17.14 | 17.24 | -0.69% | 39,079 | 67,609,454 |
| 2024-06-18 | 17.03 | 17.46 | 17.03 | 17.36 | +1.46% | 47,833 | 82,859,462 |
| 2024-06-17 | 17 | 17.3 | 16.95 | 17.11 | +0.18% | 42,277 | 72,445,155 |
| 2024-06-14 | 16.9 | 17.18 | 16.74 | 17.08 | +1.07% | 43,627 | 74,239,162 |
| 2024-06-13 | 16.69 | 17.1 | 16.69 | 16.9 | +0.48% | 37,616 | 63,701,730 |
| 2024-06-12 | 16.7 | 16.91 | 16.65 | 16.82 | +1.39% | 39,280 | 66,083,952 |
| 2024-06-11 | 16.05 | 16.59 | 15.75 | 16.59 | +2.98% | 48,722 | 79,320,125 |
| 2024-06-07 | 15.99 | 16.29 | 15.81 | 16.11 | +2.09% | 43,431 | 69,807,777 |
| 2024-06-06 | 16.6 | 16.82 | 15.68 | 15.78 | -4.48% | 76,580 | 122,725,795 |
| 2024-06-05 | 16.61 | 16.92 | 16.51 | 16.52 | -0.6% | 38,355 | 64,082,324 |
| 2024-06-04 | 17.21 | 17.3 | 16.33 | 16.62 | -3.43% | 80,141 | 134,046,364 |
| 2024-06-03 | 17.49 | 17.56 | 17.1 | 17.21 | -1.21% | 49,789 | 86,344,771 |
| 2024-05-31 | 16.93 | 17.5 | 16.89 | 17.42 | +3.08% | 55,634 | 96,318,006 |
| 2024-05-30 | 16.67 | 17.2 | 16.43 | 16.9 | +0.24% | 39,607 | 66,817,073 |
| 2024-05-29 | 16.9 | 17.17 | 16.83 | 16.86 | -0.18% | 29,817 | 50,689,189 |
| 2024-05-28 | 17 | 17.22 | 16.75 | 16.89 | -0.94% | 32,139 | 54,510,936 |
| 2024-05-27 | 16.74 | 17.05 | 16.43 | 17.05 | +2.28% | 40,453 | 67,598,186 |
| 2024-05-24 | 17.15 | 17.25 | 16.65 | 16.67 | -3.19% | 49,034 | 82,896,677 |
| 2024-05-23 | 17.61 | 17.7 | 17.1 | 17.22 | -2.16% | 49,554 | 85,854,227 |
| 2024-05-22 | 17.69 | 17.74 | 17.44 | 17.6 | -0.73% | 40,778 | 71,670,848 |
| 2024-05-21 | 17.58 | 17.84 | 17.44 | 17.73 | +0.68% | 55,831 | 98,573,323 |
| 2024-05-20 | 17.61 | 17.87 | 17.33 | 17.61 | -0.4% | 52,034 | 91,711,593 |
| 2024-05-17 | 17.43 | 17.8 | 17.3 | 17.68 | +1.32% | 48,357 | 85,038,380 |
| 2024-05-16 | 17.5 | 17.91 | 17.43 | 17.45 | +0.29% | 62,197 | 109,748,310 |
| 2024-05-15 | 17.69 | 17.81 | 17.38 | 17.4 | -2.68% | 86,916 | 152,329,583 |
| 2024-05-14 | 18.2 | 18.78 | 17.76 | 17.88 | -0.56% | 165,746 | 302,117,484 |
| 2024-05-13 | 17.41 | 18.49 | 16.76 | 17.98 | +4.78% | 156,560 | 277,967,231 |
| 2024-05-10 | 17.58 | 17.7 | 17.13 | 17.16 | -2.11% | 47,974 | 82,841,419 |
| 2024-05-09 | 17.37 | 17.65 | 17.37 | 17.53 | +0.98% | 41,357 | 72,464,542 |
| 2024-05-08 | 17.81 | 17.82 | 17.32 | 17.36 | -2.96% | 52,772 | 92,307,069 |
| 2024-05-07 | 17.92 | 18.18 | 17.7 | 17.89 | -0.06% | 48,212 | 86,440,974 |
| 2024-05-06 | 17.92 | 18.26 | 17.87 | 17.9 | +1.65% | 60,873 | 109,519,046 |
| 2024-04-30 | 17.67 | 17.8 | 17.33 | 17.61 | -0.17% | 63,555 | 111,690,351 |
| 2024-04-29 | 17.49 | 17.71 | 17.31 | 17.64 | +3.04% | 85,230 | 149,727,793 |
| 2024-04-26 | 16.69 | 17.28 | 16.6 | 17.12 | +2.58% | 67,033 | 114,217,750 |
| 2024-04-25 | 16.65 | 16.95 | 16.57 | 16.69 | -0.48% | 47,055 | 78,946,518 |
| 2024-04-24 | 16.32 | 16.79 | 16.32 | 16.77 | +2.69% | 58,908 | 97,857,343 |
| 2024-04-23 | 16.19 | 16.49 | 16.09 | 16.33 | +1.49% | 49,962 | 81,429,567 |
| 2024-04-22 | 15.86 | 16.34 | 15.74 | 16.09 | +0.5% | 51,065 | 82,178,077 |
| 2024-04-19 | 16.11 | 16.19 | 15.62 | 16.01 | -1.23% | 56,548 | 90,293,148 |
| 2024-04-18 | 16 | 16.58 | 15.75 | 16.21 | +1.63% | 80,653 | 130,771,467 |
| 2024-04-17 | 15.32 | 16.05 | 15.32 | 15.95 | +5.84% | 88,267 | 139,637,471 |
| 2024-04-16 | 16 | 16.03 | 15 | 15.07 | -6.28% | 93,542 | 143,668,839 |
| 2024-04-15 | 16.47 | 16.68 | 15.78 | 16.08 | -3.37% | 82,742 | 134,120,990 |
| 2024-04-12 | 16.9 | 17.11 | 16.59 | 16.64 | -1.01% | 54,049 | 91,026,053 |
| 2024-04-11 | 16.6 | 17.08 | 16.6 | 16.81 | +0.72% | 54,637 | 92,412,172 |
| 2024-04-10 | 17.21 | 17.27 | 16.51 | 16.69 | -2.8% | 64,408 | 108,111,479 |
| 2024-04-09 | 17.1 | 17.31 | 16.94 | 17.17 | +1.24% | 49,909 | 85,542,290 |
| 2024-04-08 | 17.39 | 17.39 | 16.88 | 16.96 | -2.14% | 57,382 | 98,139,537 |
| 2024-04-03 | 18.15 | 18.15 | 17.25 | 17.33 | -4.57% | 94,427 | 165,087,254 |
| 2024-04-02 | 18.81 | 18.85 | 17.92 | 18.16 | -3.81% | 90,562 | 165,502,867 |
| 2024-04-01 | 18.4 | 18.95 | 18.4 | 18.88 | +2.89% | 70,334 | 131,961,538 |
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：