股票概览
16.56
-2.93%
-0.5
16.58
开盘价
16.9
最高价
16.48
最低价
20,856
成交量
数据更新至: 2024-06-28
技术指标
16.71
MA5 (5日均线)
16.04
MA10 (10日均线)
15.78
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 | 16.58 | 16.9 | 16.48 | 16.56 | -2.93% | 20,856 | 34,772,056 |
| 2024-06-27 | 16 | 17.48 | 15.86 | 17.06 | +4.15% | 32,383 | 54,555,996 |
| 2024-06-26 | 15.88 | 16.99 | 15.2 | 16.38 | -0.06% | 25,659 | 41,117,811 |
| 2024-06-25 | 16.9 | 18.25 | 16.15 | 16.39 | -4.38% | 26,456 | 45,020,451 |
| 2024-06-24 | 15.78 | 18.24 | 15.2 | 17.14 | +2.02% | 37,586 | 61,786,579 |
| 2024-06-21 | 16 | 17.62 | 16 | 16.8 | +14.29% | 34,424 | 57,931,585 |
| 2024-06-20 | 15.18 | 15.21 | 14.7 | 14.7 | -3.35% | 4,871 | 7,229,151 |
| 2024-06-19 | 15.19 | 15.49 | 15.19 | 15.21 | +0.2% | 5,035 | 7,720,474 |
| 2024-06-18 | 15.09 | 15.25 | 14.89 | 15.18 | +1.34% | 2,994 | 4,534,427 |
| 2024-06-17 | 15.03 | 15.2 | 14.87 | 14.98 | -0.13% | 2,590 | 3,885,000 |
| 2024-06-14 | 14.9 | 15.11 | 14.8 | 15 | 0% | 3,564 | 5,323,849 |
| 2024-06-13 | 15.44 | 15.52 | 14.9 | 15 | -1.96% | 4,699 | 7,068,586 |
| 2024-06-12 | 15 | 15.44 | 14.73 | 15.3 | +1.12% | 3,369 | 5,159,559 |
| 2024-06-11 | 15 | 15.23 | 14.65 | 15.13 | +0.67% | 6,880 | 10,276,943 |
| 2024-06-07 | 14.63 | 15.1 | 14.48 | 15.03 | +4.52% | 7,258 | 10,803,971 |
| 2024-06-06 | 15.55 | 15.97 | 14.3 | 14.38 | -8.99% | 14,492 | 21,600,397 |
| 2024-06-05 | 16.11 | 16.11 | 15.7 | 15.8 | -1.31% | 3,618 | 5,748,454 |
| 2024-06-04 | 16.6 | 16.6 | 15.9 | 16.01 | -2.79% | 7,735 | 12,494,981 |
| 2024-06-03 | 17.06 | 17.12 | 16.4 | 16.47 | -3.17% | 11,599 | 19,319,947 |
| 2024-05-31 | 17.02 | 17.18 | 16.89 | 17.01 | +0.41% | 4,322 | 7,337,459 |
| 2024-05-30 | 17 | 17.22 | 16.88 | 16.94 | -1.22% | 6,640 | 11,321,998 |
| 2024-05-29 | 17.2 | 17.29 | 17.01 | 17.15 | +0.35% | 3,937 | 6,741,351 |
| 2024-05-28 | 17.26 | 17.27 | 17.01 | 17.09 | -0.47% | 3,969 | 6,790,426 |
| 2024-05-27 | 17.51 | 17.51 | 17 | 17.17 | -1.89% | 6,296 | 10,792,490 |
| 2024-05-24 | 17.63 | 17.69 | 17.27 | 17.5 | +0.23% | 5,497 | 9,584,937 |
| 2024-05-23 | 17.9 | 17.91 | 17.43 | 17.46 | -2.24% | 8,619 | 15,132,486 |
| 2024-05-22 | 17.7 | 18.11 | 17.54 | 17.86 | +1.42% | 8,609 | 15,419,185 |
| 2024-05-21 | 18.1 | 18.1 | 17.58 | 17.61 | -2.11% | 6,920 | 12,254,034 |
| 2024-05-20 | 18.29 | 18.36 | 17.81 | 17.99 | -1.37% | 9,873 | 17,828,748 |
| 2024-05-17 | 18.3 | 18.53 | 17.83 | 18.24 | -0.27% | 11,696 | 21,156,567 |
| 2024-05-16 | 17.67 | 18.48 | 17.67 | 18.29 | +2.87% | 12,231 | 22,328,339 |
| 2024-05-15 | 17.7 | 18.05 | 17.33 | 17.78 | +0.45% | 6,329 | 11,246,023 |
| 2024-05-14 | 17.75 | 17.89 | 17.52 | 17.7 | +0.91% | 4,436 | 7,827,475 |
| 2024-05-13 | 17.95 | 17.95 | 17.5 | 17.54 | -2.5% | 8,873 | 15,633,148 |
| 2024-05-10 | 18.29 | 18.49 | 17.83 | 17.99 | -1.42% | 8,626 | 15,536,436 |
| 2024-05-09 | 17.97 | 18.46 | 17.69 | 18.25 | +3.05% | 8,435 | 15,367,691 |
| 2024-05-08 | 18.42 | 18.49 | 17.68 | 17.71 | -3.8% | 8,759 | 15,670,141 |
| 2024-05-07 | 18.13 | 18.55 | 17.87 | 18.41 | +1.49% | 9,861 | 18,085,435 |
| 2024-05-06 | 17.79 | 18.36 | 17.79 | 18.14 | +2.72% | 13,135 | 23,788,994 |
| 2024-04-30 | 18.07 | 18.16 | 17.4 | 17.66 | -2.32% | 11,313 | 20,013,687 |
| 2024-04-29 | 17.9 | 18.25 | 17.71 | 18.08 | -0.5% | 16,527 | 29,789,609 |
| 2024-04-26 | 19.29 | 19.3 | 17.7 | 18.17 | -6.63% | 33,809 | 61,149,311 |
| 2024-04-25 | 19.24 | 19.72 | 19 | 19.46 | +0.41% | 13,454 | 26,020,818 |
| 2024-04-24 | 18.58 | 19.45 | 18.39 | 19.38 | +4.19% | 12,920 | 24,626,218 |
| 2024-04-23 | 17.94 | 19.5 | 17.94 | 18.6 | +3.68% | 11,961 | 22,224,995 |
| 2024-04-22 | 18.32 | 18.46 | 17.82 | 17.94 | -2.45% | 9,848 | 17,732,569 |
| 2024-04-19 | 18.06 | 18.5 | 17.67 | 18.39 | +1.94% | 13,646 | 24,669,783 |
| 2024-04-18 | 18.55 | 18.64 | 17.81 | 18.04 | -2.59% | 15,023 | 27,417,571 |
| 2024-04-17 | 17.38 | 18.78 | 17.38 | 18.52 | +6.56% | 15,813 | 28,748,349 |
| 2024-04-16 | 18.09 | 18.28 | 16.61 | 17.38 | -3.61% | 21,031 | 36,182,155 |
| 2024-04-15 | 19.15 | 19.4 | 17.64 | 18.03 | -7.01% | 17,755 | 32,512,777 |
| 2024-04-12 | 19.32 | 19.67 | 19.17 | 19.39 | +0.41% | 8,349 | 16,228,730 |
| 2024-04-11 | 19.13 | 19.63 | 18.75 | 19.31 | +0.89% | 7,400 | 14,284,551 |
| 2024-04-10 | 19.65 | 19.74 | 18.84 | 19.14 | -1.9% | 9,645 | 18,459,568 |
| 2024-04-09 | 19.52 | 19.71 | 19.18 | 19.51 | 0% | 10,028 | 19,477,355 |
| 2024-04-08 | 20.09 | 20.32 | 19.43 | 19.51 | -3.08% | 10,887 | 21,433,697 |
| 2024-04-03 | 21.09 | 21.18 | 20.02 | 20.13 | -3.45% | 14,498 | 29,502,775 |
| 2024-04-02 | 20.38 | 21.5 | 20.14 | 20.85 | +2.71% | 21,777 | 45,326,324 |
| 2024-04-01 | 20.8 | 20.96 | 20 | 20.3 | -1.26% | 18,288 | 37,141,913 |
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：