股票概览
16.29
+0.25%
+0.04
16.19
开盘价
16.84
最高价
16
最低价
16,124
成交量
数据更新至: 2024-06-28
技术指标
16.44
MA5 (5日均线)
16.70
MA10 (10日均线)
16.98
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 | 16.19 | 16.84 | 16 | 16.29 | +0.25% | 16,124 | 26,470,885 |
| 2024-06-27 | 16.66 | 16.95 | 16.18 | 16.25 | -2.93% | 21,272 | 35,238,710 |
| 2024-06-26 | 15.75 | 17.25 | 15.66 | 16.74 | +4.36% | 30,077 | 49,979,582 |
| 2024-06-25 | 16.8 | 16.9 | 15.81 | 16.04 | -5.03% | 23,839 | 38,697,826 |
| 2024-06-24 | 17 | 17.3 | 16.75 | 16.89 | +1.75% | 27,500 | 46,871,293 |
| 2024-06-21 | 16.26 | 17.24 | 16.26 | 16.6 | +0.61% | 19,354 | 32,606,355 |
| 2024-06-20 | 17.28 | 17.49 | 16.48 | 16.5 | -6.46% | 26,523 | 44,678,407 |
| 2024-06-19 | 16.98 | 17.86 | 16.54 | 17.64 | +3.76% | 32,750 | 56,383,392 |
| 2024-06-18 | 16.97 | 17.1 | 16.71 | 17 | -0.06% | 16,520 | 27,937,835 |
| 2024-06-17 | 16.84 | 17.32 | 16.51 | 17.01 | +0.24% | 18,802 | 31,978,748 |
| 2024-06-14 | 16.88 | 17.16 | 16.47 | 16.97 | +0.3% | 15,580 | 26,305,294 |
| 2024-06-13 | 17.37 | 17.58 | 16.87 | 16.92 | -2.03% | 19,591 | 33,455,098 |
| 2024-06-12 | 16.81 | 17.32 | 16.68 | 17.27 | +3.04% | 21,486 | 36,804,583 |
| 2024-06-11 | 16.18 | 16.83 | 16 | 16.76 | +2.07% | 22,209 | 36,721,133 |
| 2024-06-07 | 15.72 | 16.49 | 15.72 | 16.42 | +3.66% | 28,482 | 46,406,299 |
| 2024-06-06 | 16.96 | 17.9 | 15.76 | 15.84 | -5.6% | 40,286 | 66,740,329 |
| 2024-06-05 | 17.35 | 17.55 | 16.7 | 16.78 | -4.66% | 29,872 | 50,791,239 |
| 2024-06-04 | 17.54 | 17.85 | 17.01 | 17.6 | -1.4% | 33,158 | 57,570,843 |
| 2024-06-03 | 18 | 18.7 | 17.36 | 17.85 | -11.46% | 56,452 | 101,786,537 |
| 2024-05-31 | 20.46 | 20.72 | 19.88 | 20.16 | -2.66% | 48,307 | 97,439,026 |
| 2024-05-30 | 21.2 | 22.15 | 20.59 | 20.71 | -3.09% | 63,222 | 134,621,833 |
| 2024-05-29 | 19.8 | 22.41 | 19.8 | 21.37 | +11.88% | 85,278 | 179,354,553 |
| 2024-05-28 | 19.2 | 19.42 | 18.91 | 19.1 | -1.34% | 19,275 | 36,820,178 |
| 2024-05-27 | 19.05 | 19.48 | 18.81 | 19.36 | +1.63% | 24,778 | 47,444,426 |
| 2024-05-24 | 19.99 | 19.99 | 19.04 | 19.05 | -5.65% | 36,005 | 69,852,872 |
| 2024-05-23 | 21.17 | 21.17 | 19.75 | 20.19 | -6.35% | 57,876 | 117,384,291 |
| 2024-05-22 | 20.78 | 21.78 | 20.53 | 21.56 | +4.66% | 55,747 | 118,922,177 |
| 2024-05-21 | 21.4 | 21.4 | 20.48 | 20.6 | -3.74% | 40,766 | 84,643,448 |
| 2024-05-20 | 21.13 | 22.17 | 21.02 | 21.4 | +1.23% | 45,826 | 98,611,164 |
| 2024-05-17 | 21.7 | 21.93 | 21.08 | 21.14 | -6.13% | 65,275 | 140,217,275 |
| 2024-05-16 | 23 | 24.3 | 22.51 | 22.52 | -3.6% | 80,409 | 187,368,875 |
| 2024-05-15 | 22.1 | 23.5 | 21.55 | 23.36 | +2.41% | 88,152 | 199,706,431 |
| 2024-05-14 | 21.88 | 24.1 | 21.08 | 22.81 | +3.03% | 87,290 | 196,571,482 |
| 2024-05-13 | 20.87 | 22.98 | 20.26 | 22.14 | +4.58% | 89,124 | 195,671,833 |
| 2024-05-10 | 23.01 | 23.01 | 21.15 | 21.17 | -8.35% | 101,140 | 221,528,168 |
| 2024-05-09 | 20.61 | 23.1 | 20.52 | 23.1 | +20% | 68,474 | 155,424,278 |
| 2024-05-08 | 18.85 | 20.33 | 18.53 | 19.25 | +2.01% | 58,961 | 115,152,208 |
| 2024-05-07 | 18.63 | 19.41 | 18.39 | 18.87 | +0.53% | 42,549 | 80,360,189 |
| 2024-05-06 | 18.78 | 19.3 | 18.18 | 18.77 | +2.96% | 36,609 | 68,003,924 |
| 2024-04-30 | 18.77 | 18.82 | 18.05 | 18.23 | -3.19% | 32,654 | 60,159,493 |
| 2024-04-29 | 18.62 | 19.35 | 18.62 | 18.83 | +2.17% | 48,797 | 92,414,652 |
| 2024-04-26 | 18.11 | 18.44 | 17.7 | 18.43 | +0.49% | 45,758 | 82,924,221 |
| 2024-04-25 | 17.4 | 19.1 | 16.96 | 18.34 | +5.34% | 57,885 | 105,294,345 |
| 2024-04-24 | 17 | 17.62 | 16.92 | 17.41 | -0.8% | 37,209 | 64,308,532 |
| 2024-04-23 | 16.51 | 18.05 | 16.51 | 17.55 | +7.21% | 45,705 | 79,123,829 |
| 2024-04-22 | 16.88 | 17.15 | 16.05 | 16.37 | -3.08% | 24,243 | 39,916,453 |
| 2024-04-19 | 17.18 | 17.25 | 16.5 | 16.89 | -1.8% | 30,508 | 51,393,623 |
| 2024-04-18 | 17.61 | 17.85 | 16.73 | 17.2 | -1.83% | 40,850 | 70,762,016 |
| 2024-04-17 | 16.2 | 17.85 | 16.2 | 17.52 | +10.12% | 48,351 | 83,755,052 |
| 2024-04-16 | 18.12 | 18.39 | 15.5 | 15.91 | -14.42% | 50,714 | 82,596,948 |
| 2024-04-15 | 19.84 | 20.5 | 18 | 18.59 | -7.65% | 47,877 | 90,399,516 |
| 2024-04-12 | 21.01 | 21.18 | 19.97 | 20.13 | -2.75% | 30,955 | 63,270,625 |
| 2024-04-11 | 20.62 | 21.33 | 20.08 | 20.7 | -1.62% | 31,538 | 65,531,131 |
| 2024-04-10 | 22.12 | 22.4 | 20.6 | 21.04 | -5.9% | 49,368 | 104,798,150 |
| 2024-04-09 | 21.5 | 23.23 | 21.17 | 22.36 | +5.72% | 52,683 | 118,156,002 |
| 2024-04-08 | 22.68 | 23.45 | 21.1 | 21.15 | -6.75% | 57,542 | 127,067,878 |
| 2024-04-03 | 24.24 | 24.96 | 22.66 | 22.68 | -8.18% | 74,183 | 177,343,585 |
| 2024-04-02 | 23.95 | 25.1 | 23.2 | 24.7 | +4.26% | 88,518 | 214,434,500 |
| 2024-04-01 | 23.5 | 25.18 | 23.5 | 23.69 | -0.59% | 68,972 | 167,979,775 |
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：