股票概览
16.13
+1%
+0.16
15.96
开盘价
16.7
最高价
15.93
最低价
54,989
成交量
数据更新至: 2024-06-28
技术指标
16.27
MA5 (5日均线)
17.15
MA10 (10日均线)
18.82
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 | 15.96 | 16.7 | 15.93 | 16.13 | +1% | 54,989 | 89,706,266 |
| 2024-06-27 | 16.57 | 16.66 | 15.91 | 15.97 | -3.97% | 52,663 | 85,282,229 |
| 2024-06-26 | 16.23 | 16.63 | 16.08 | 16.63 | +2.28% | 46,539 | 76,049,165 |
| 2024-06-25 | 16.19 | 16.5 | 16.07 | 16.26 | -0.49% | 35,114 | 57,032,398 |
| 2024-06-24 | 17.06 | 17.29 | 16.27 | 16.34 | -5.98% | 67,723 | 112,028,734 |
| 2024-06-21 | 17.72 | 17.8 | 17.12 | 17.38 | -1.92% | 39,982 | 69,787,339 |
| 2024-06-20 | 18 | 18.22 | 17.63 | 17.72 | -1.77% | 34,486 | 61,640,936 |
| 2024-06-19 | 18.28 | 18.34 | 18 | 18.04 | -1.47% | 30,199 | 54,754,723 |
| 2024-06-18 | 18.69 | 18.86 | 18.04 | 18.31 | -2.14% | 52,318 | 95,292,134 |
| 2024-06-17 | 19.37 | 19.37 | 18.59 | 18.71 | -3.36% | 51,625 | 97,393,053 |
| 2024-06-14 | 19.58 | 19.64 | 19.11 | 19.36 | -1.22% | 26,516 | 51,290,204 |
| 2024-06-13 | 19.8 | 19.89 | 19.28 | 19.6 | -1.11% | 21,989 | 42,992,445 |
| 2024-06-12 | 19.55 | 20.28 | 19.55 | 19.82 | -0.3% | 19,558 | 39,085,059 |
| 2024-06-11 | 19.88 | 20.19 | 19.2 | 19.88 | -0.4% | 22,679 | 44,546,128 |
| 2024-06-07 | 20.18 | 20.65 | 19.84 | 19.96 | -0.7% | 21,652 | 43,503,197 |
| 2024-06-06 | 21.21 | 21.32 | 19.89 | 20.1 | -4.74% | 30,574 | 62,007,038 |
| 2024-06-05 | 21.76 | 21.98 | 21.1 | 21.1 | -2.45% | 15,314 | 32,987,370 |
| 2024-06-04 | 21.5 | 21.77 | 21.25 | 21.63 | +0.14% | 13,258 | 28,530,862 |
| 2024-06-03 | 22.12 | 22.15 | 21.32 | 21.6 | -1.32% | 16,711 | 36,063,932 |
| 2024-05-31 | 21.9 | 22.12 | 21.61 | 21.89 | -0.05% | 13,406 | 29,318,004 |
| 2024-05-30 | 21.94 | 22 | 21.56 | 21.9 | -0.9% | 17,422 | 38,001,007 |
| 2024-05-29 | 22.22 | 22.3 | 21.26 | 22.1 | +1.84% | 28,089 | 61,473,033 |
| 2024-05-28 | 22.19 | 22.48 | 21.69 | 21.7 | -3.68% | 21,978 | 48,336,395 |
| 2024-05-27 | 22.21 | 22.53 | 21.76 | 22.53 | +1.53% | 14,674 | 32,519,252 |
| 2024-05-24 | 22.36 | 22.87 | 22.1 | 22.19 | -1.2% | 17,531 | 39,183,258 |
| 2024-05-23 | 22.94 | 23.2 | 22.42 | 22.46 | -2.14% | 11,515 | 26,110,697 |
| 2024-05-22 | 22.68 | 23.23 | 22.68 | 22.95 | +0.57% | 15,993 | 36,731,082 |
| 2024-05-21 | 22.98 | 23.27 | 22.61 | 22.82 | -0.95% | 13,652 | 31,084,102 |
| 2024-05-20 | 23.31 | 23.79 | 22.95 | 23.04 | -1.12% | 20,330 | 47,289,502 |
| 2024-05-17 | 23 | 23.36 | 22.68 | 23.3 | +1.92% | 17,159 | 39,605,667 |
| 2024-05-16 | 23 | 23.41 | 22.8 | 22.86 | -0.7% | 16,223 | 37,430,608 |
| 2024-05-15 | 22.61 | 24.11 | 22.4 | 23.02 | +1.63% | 40,988 | 95,526,271 |
| 2024-05-14 | 22.43 | 22.83 | 22.34 | 22.65 | +0.58% | 14,134 | 31,910,265 |
| 2024-05-13 | 22.88 | 22.88 | 21.95 | 22.52 | -0.09% | 21,780 | 48,769,909 |
| 2024-05-10 | 23.36 | 23.49 | 22.51 | 22.54 | -3.22% | 28,681 | 65,258,315 |
| 2024-05-09 | 23.01 | 23.64 | 22.82 | 23.29 | +1.22% | 22,876 | 53,283,674 |
| 2024-05-08 | 23.3 | 23.57 | 22.85 | 23.01 | -3.72% | 40,652 | 94,089,007 |
| 2024-05-07 | 22 | 23.99 | 22 | 23.9 | +9.48% | 89,491 | 208,659,639 |
| 2024-05-06 | 20.73 | 21.97 | 20.73 | 21.83 | +5.31% | 47,692 | 102,811,922 |
| 2024-04-30 | 20.76 | 20.93 | 20.43 | 20.73 | +0.1% | 23,746 | 49,057,685 |
| 2024-04-29 | 20.22 | 20.91 | 19.94 | 20.71 | +4.28% | 28,454 | 58,515,373 |
| 2024-04-26 | 19.03 | 19.94 | 19.01 | 19.86 | +3.38% | 29,537 | 57,899,184 |
| 2024-04-25 | 19.5 | 19.5 | 18.96 | 19.21 | -0.21% | 14,090 | 27,119,731 |
| 2024-04-24 | 18.99 | 19.38 | 18.8 | 19.25 | +0.79% | 20,546 | 39,357,031 |
| 2024-04-23 | 18.43 | 19.36 | 18.43 | 19.1 | +3.64% | 25,023 | 47,388,831 |
| 2024-04-22 | 18.08 | 18.71 | 17.62 | 18.43 | +1.49% | 32,793 | 60,296,719 |
| 2024-04-19 | 18.44 | 18.44 | 17.92 | 18.16 | -1.52% | 19,951 | 36,203,995 |
| 2024-04-18 | 18.86 | 18.86 | 18.13 | 18.44 | -1.02% | 20,955 | 38,862,787 |
| 2024-04-17 | 18.13 | 19.19 | 18.05 | 18.63 | +4.37% | 43,522 | 81,614,932 |
| 2024-04-16 | 19.07 | 19.07 | 17.76 | 17.85 | -6.54% | 30,255 | 54,920,405 |
| 2024-04-15 | 19.74 | 19.83 | 18.72 | 19.1 | -3.14% | 29,628 | 56,945,984 |
| 2024-04-12 | 20.08 | 20.13 | 19.58 | 19.72 | -1.45% | 19,024 | 37,704,468 |
| 2024-04-11 | 19.6 | 20.37 | 19.5 | 20.01 | +1.11% | 20,600 | 41,053,490 |
| 2024-04-10 | 20.4 | 20.49 | 19.5 | 19.79 | -3.46% | 20,931 | 41,548,736 |
| 2024-04-09 | 19.53 | 21 | 19.28 | 20.5 | +5.94% | 43,439 | 87,891,611 |
| 2024-04-08 | 20.19 | 20.27 | 19.32 | 19.35 | -4.16% | 18,584 | 36,529,791 |
| 2024-04-03 | 20.64 | 20.64 | 20.01 | 20.19 | -2.51% | 21,487 | 43,425,792 |
| 2024-04-02 | 21.2 | 21.3 | 20.5 | 20.71 | -1.62% | 32,387 | 67,240,003 |
| 2024-04-01 | 19.56 | 21.18 | 19.5 | 21.05 | +7.95% | 61,936 | 127,963,548 |
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：