股票概览
16.35
+1.74%
+0.28
16.07
开盘价
16.63
最高价
16.02
最低价
44,966
成交量
数据更新至: 2024-06-28
技术指标
16.33
MA5 (5日均线)
16.74
MA10 (10日均线)
17.08
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 | 16.07 | 16.63 | 16.02 | 16.35 | +1.74% | 44,966 | 73,956,308 |
| 2024-06-27 | 16.65 | 16.65 | 16.02 | 16.07 | -3.66% | 48,052 | 78,006,215 |
| 2024-06-26 | 16.31 | 16.78 | 16 | 16.68 | +1.65% | 40,813 | 67,238,634 |
| 2024-06-25 | 16.3 | 16.95 | 16.25 | 16.41 | +1.55% | 46,400 | 77,000,528 |
| 2024-06-24 | 16.87 | 16.87 | 16.1 | 16.16 | -4.6% | 45,936 | 75,207,964 |
| 2024-06-21 | 16.71 | 17.16 | 16.56 | 16.94 | +1.13% | 30,120 | 50,999,638 |
| 2024-06-20 | 17.21 | 17.35 | 16.75 | 16.75 | -2.67% | 51,706 | 87,822,480 |
| 2024-06-19 | 17.58 | 17.68 | 17.11 | 17.21 | -2.38% | 44,350 | 76,985,047 |
| 2024-06-18 | 17.04 | 17.66 | 17.04 | 17.63 | +2.5% | 61,854 | 107,573,989 |
| 2024-06-17 | 16.97 | 17.49 | 16.86 | 17.2 | +1.78% | 58,834 | 101,429,134 |
| 2024-06-14 | 17.2 | 17.25 | 16.74 | 16.9 | -2.31% | 48,366 | 81,685,920 |
| 2024-06-13 | 16.84 | 17.65 | 16.83 | 17.3 | +2.73% | 94,074 | 162,708,205 |
| 2024-06-12 | 16.58 | 16.97 | 16.55 | 16.84 | +1.02% | 51,264 | 86,293,221 |
| 2024-06-11 | 16.46 | 16.67 | 16.11 | 16.67 | -0.3% | 60,086 | 98,809,551 |
| 2024-06-07 | 17 | 17.05 | 16.31 | 16.72 | +0.24% | 86,101 | 143,303,029 |
| 2024-06-06 | 17.61 | 17.61 | 16.21 | 16.68 | -8% | 194,674 | 329,135,591 |
| 2024-06-05 | 18.98 | 19.19 | 17.93 | 18.13 | -8.76% | 248,106 | 460,656,571 |
| 2024-06-04 | 17.45 | 21 | 16.92 | 19.87 | +13.54% | 282,554 | 544,887,361 |
| 2024-06-03 | 17.58 | 17.78 | 17.32 | 17.5 | 0% | 31,211 | 54,787,262 |
| 2024-05-31 | 17.46 | 17.58 | 17.38 | 17.5 | +1.16% | 16,975 | 29,686,523 |
| 2024-05-30 | 17.12 | 17.65 | 16.99 | 17.3 | +0.99% | 31,356 | 54,567,367 |
| 2024-05-29 | 17.11 | 17.36 | 16.91 | 17.13 | +0.06% | 22,320 | 38,223,784 |
| 2024-05-28 | 17.28 | 17.34 | 17.03 | 17.12 | -1.27% | 19,744 | 33,855,415 |
| 2024-05-27 | 17.35 | 17.47 | 16.95 | 17.34 | +0.12% | 35,017 | 59,929,231 |
| 2024-05-24 | 17.05 | 17.45 | 17 | 17.32 | 0% | 29,021 | 50,083,208 |
| 2024-05-23 | 17.68 | 17.8 | 17.13 | 17.32 | -2.26% | 27,460 | 47,872,144 |
| 2024-05-22 | 17.84 | 17.88 | 17.52 | 17.72 | +0.45% | 22,739 | 40,260,544 |
| 2024-05-21 | 17.96 | 18.04 | 17.31 | 17.64 | -2.27% | 30,435 | 53,498,048 |
| 2024-05-20 | 17.79 | 18.09 | 17.69 | 18.05 | +1.18% | 37,606 | 67,285,174 |
| 2024-05-17 | 17.5 | 18.08 | 17.31 | 17.84 | +2.41% | 49,029 | 86,654,160 |
| 2024-05-16 | 17.52 | 17.87 | 17.23 | 17.42 | -0.57% | 40,654 | 71,242,573 |
| 2024-05-15 | 17.57 | 18 | 17.4 | 17.52 | -0.34% | 38,400 | 67,903,071 |
| 2024-05-14 | 17.68 | 17.9 | 17.4 | 17.58 | +0.06% | 25,825 | 45,624,729 |
| 2024-05-13 | 18.17 | 18.17 | 17.43 | 17.57 | -3.99% | 49,532 | 87,515,407 |
| 2024-05-10 | 18.7 | 18.7 | 18.19 | 18.3 | -1.61% | 31,760 | 58,368,452 |
| 2024-05-09 | 18.58 | 18.88 | 18.43 | 18.6 | -0.75% | 44,338 | 82,595,751 |
| 2024-05-08 | 19.01 | 19.34 | 18.68 | 18.74 | -1.63% | 44,205 | 83,793,375 |
| 2024-05-07 | 18.91 | 19.2 | 18.65 | 19.05 | +0.53% | 54,042 | 102,511,610 |
| 2024-05-06 | 18.58 | 18.99 | 18.41 | 18.95 | +2.43% | 56,303 | 105,596,939 |
| 2024-04-30 | 18.8 | 18.95 | 18.42 | 18.5 | -2.53% | 50,738 | 94,354,905 |
| 2024-04-29 | 18.76 | 19.08 | 18.45 | 18.98 | +1.39% | 86,098 | 161,444,337 |
| 2024-04-26 | 18.32 | 19.09 | 18.25 | 18.72 | +0.92% | 85,319 | 160,432,849 |
| 2024-04-25 | 18.5 | 18.72 | 18.13 | 18.55 | +1.09% | 65,335 | 120,147,936 |
| 2024-04-24 | 17.45 | 18.35 | 17.38 | 18.35 | +5.16% | 56,884 | 102,632,544 |
| 2024-04-23 | 17.46 | 17.64 | 17.16 | 17.45 | +0.46% | 36,499 | 63,507,605 |
| 2024-04-22 | 17.99 | 18.02 | 17 | 17.37 | -3.87% | 57,844 | 101,102,308 |
| 2024-04-19 | 17.55 | 18.08 | 17.3 | 18.07 | +3.02% | 47,246 | 84,037,038 |
| 2024-04-18 | 17.48 | 17.86 | 17.2 | 17.54 | -0.62% | 42,574 | 74,875,974 |
| 2024-04-17 | 17.15 | 17.98 | 17.12 | 17.65 | +4.31% | 39,520 | 69,180,974 |
| 2024-04-16 | 17.88 | 17.88 | 16.82 | 16.92 | -5.37% | 48,270 | 82,807,809 |
| 2024-04-15 | 18.2 | 18.29 | 17.39 | 17.88 | -1.38% | 40,070 | 71,382,689 |
| 2024-04-12 | 18.16 | 18.56 | 18.03 | 18.13 | -0.17% | 28,397 | 51,788,554 |
| 2024-04-11 | 17.72 | 18.57 | 17.7 | 18.16 | +1.68% | 35,404 | 64,150,409 |
| 2024-04-10 | 18.1 | 18.22 | 17.64 | 17.86 | -2.03% | 31,751 | 56,709,705 |
| 2024-04-09 | 17.99 | 18.38 | 17.9 | 18.23 | +0.55% | 41,987 | 75,932,203 |
| 2024-04-08 | 18.79 | 19.02 | 18.06 | 18.13 | -3.51% | 58,685 | 108,591,624 |
| 2024-04-03 | 18.76 | 18.83 | 18.25 | 18.79 | +0.8% | 38,500 | 71,656,908 |
| 2024-04-02 | 18.72 | 18.95 | 18.48 | 18.64 | -0.43% | 44,997 | 84,127,712 |
| 2024-04-01 | 18.8 | 18.99 | 18.51 | 18.72 | +0.11% | 49,072 | 91,934,978 |
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：