股票概览
16.95
+3.8%
+0.62
16.45
开盘价
17.48
最高价
16.45
最低价
186,875
成交量
数据更新至: 2024-06-28
技术指标
16.72
MA5 (5日均线)
17.57
MA10 (10日均线)
18.11
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 | 16.45 | 17.48 | 16.45 | 16.95 | +3.8% | 186,875 | 318,944,243 |
| 2024-06-27 | 16.79 | 16.86 | 16.3 | 16.33 | -3.66% | 97,656 | 161,604,489 |
| 2024-06-26 | 16.65 | 16.97 | 16.21 | 16.95 | +1.8% | 124,685 | 206,543,825 |
| 2024-06-25 | 16.65 | 17.15 | 16.47 | 16.65 | -0.3% | 136,996 | 230,316,582 |
| 2024-06-24 | 17.48 | 17.69 | 16.66 | 16.7 | -4.79% | 148,665 | 252,598,116 |
| 2024-06-21 | 17.78 | 18.27 | 17.4 | 17.54 | -2.39% | 150,921 | 267,294,025 |
| 2024-06-20 | 19.22 | 19.3 | 17.89 | 17.97 | -7.47% | 246,087 | 451,930,617 |
| 2024-06-19 | 18.8 | 20.61 | 18.73 | 19.42 | +1.57% | 378,437 | 739,208,793 |
| 2024-06-18 | 17.95 | 19.24 | 17.95 | 19.12 | +5.93% | 315,970 | 593,379,427 |
| 2024-06-17 | 17.72 | 18.53 | 17.66 | 18.05 | +1.92% | 210,229 | 382,681,372 |
| 2024-06-14 | 18.08 | 18.1 | 17.57 | 17.71 | -1.88% | 141,178 | 250,126,846 |
| 2024-06-13 | 18.25 | 18.38 | 17.87 | 18.05 | -1.37% | 148,190 | 267,604,933 |
| 2024-06-12 | 17.98 | 18.4 | 17.92 | 18.3 | +0.99% | 149,424 | 272,244,240 |
| 2024-06-11 | 17.9 | 18.2 | 17.59 | 18.12 | -0.77% | 161,048 | 288,221,013 |
| 2024-06-07 | 18.42 | 18.44 | 17.78 | 18.26 | +0.88% | 166,935 | 302,416,465 |
| 2024-06-06 | 19.36 | 19.47 | 17.9 | 18.1 | -4.74% | 236,751 | 433,674,584 |
| 2024-06-05 | 19.29 | 19.88 | 18.81 | 19 | -2.41% | 197,711 | 380,770,097 |
| 2024-06-04 | 19.78 | 20.49 | 19.03 | 19.47 | -2.26% | 239,277 | 473,139,407 |
| 2024-06-03 | 19.83 | 20.99 | 19.73 | 19.92 | +1.79% | 296,593 | 603,146,572 |
| 2024-05-31 | 19.09 | 19.83 | 18.77 | 19.57 | +2.25% | 239,593 | 463,136,748 |
| 2024-05-30 | 20 | 20.17 | 19.06 | 19.14 | -3.82% | 222,700 | 435,810,245 |
| 2024-05-29 | 19.94 | 20.45 | 19.66 | 19.9 | -0.75% | 194,973 | 388,695,366 |
| 2024-05-28 | 20.37 | 20.79 | 19.9 | 20.05 | -4.07% | 242,456 | 489,962,999 |
| 2024-05-27 | 20.9 | 21.16 | 19.78 | 20.9 | +0.48% | 272,715 | 558,768,133 |
| 2024-05-24 | 22.49 | 22.73 | 20.31 | 20.8 | -10.11% | 411,373 | 869,742,559 |
| 2024-05-23 | 25.2 | 25.93 | 23.01 | 23.14 | -4.06% | 508,699 | 1,251,252,345 |
| 2024-05-22 | 23.06 | 24.88 | 23.06 | 24.12 | +3.52% | 441,721 | 1,064,085,601 |
| 2024-05-21 | 23.95 | 24.1 | 23 | 23.3 | -6.91% | 405,937 | 951,017,359 |
| 2024-05-20 | 24 | 25.25 | 23.98 | 25.03 | -2% | 581,849 | 1,429,715,809 |
| 2024-05-17 | 23.13 | 26.08 | 22.19 | 25.54 | +17.16% | 724,573 | 1,738,189,986 |
| 2024-05-16 | 21.7 | 23.15 | 21.52 | 21.8 | -2.2% | 458,888 | 1,019,807,741 |
| 2024-05-15 | 20.98 | 24.28 | 20.83 | 22.29 | +4.99% | 575,060 | 1,301,928,685 |
| 2024-05-14 | 20.72 | 21.65 | 20.11 | 21.23 | +1% | 322,501 | 676,273,244 |
| 2024-05-13 | 20.16 | 21.32 | 19.77 | 21.02 | +1.74% | 308,203 | 631,032,254 |
| 2024-05-10 | 21.79 | 22.75 | 20.5 | 20.66 | -7.48% | 429,041 | 913,627,893 |
| 2024-05-09 | 22.6 | 22.99 | 21.46 | 22.33 | -7.04% | 544,722 | 1,207,988,072 |
| 2024-05-08 | 23.5 | 24.55 | 22.04 | 24.02 | +5.54% | 788,363 | 1,863,263,650 |
| 2024-05-07 | 19.37 | 22.76 | 19.37 | 22.76 | +19.98% | 363,945 | 789,385,504 |
| 2024-05-06 | 18.76 | 19.22 | 18.75 | 18.97 | +0.8% | 254,596 | 482,222,635 |
| 2024-04-30 | 20.3 | 20.61 | 18.05 | 18.82 | -10% | 407,045 | 770,038,262 |
| 2024-04-29 | 20.9 | 21.5 | 20.42 | 20.91 | -1.37% | 409,445 | 855,187,404 |
| 2024-04-26 | 21.98 | 23.13 | 20.96 | 21.2 | -6.32% | 539,320 | 1,178,526,184 |
| 2024-04-25 | 23.49 | 23.92 | 21.88 | 22.63 | +1.21% | 485,707 | 1,102,530,103 |
| 2024-04-24 | 20.8 | 23.6 | 20.8 | 22.36 | -3.45% | 637,668 | 1,435,166,152 |
| 2024-04-23 | 20 | 23.18 | 19.65 | 23.16 | +14.94% | 680,673 | 1,463,377,181 |
| 2024-04-22 | 19.99 | 21.5 | 18.5 | 20.15 | +6.5% | 760,529 | 1,525,212,308 |
| 2024-04-19 | 16.26 | 18.92 | 16.22 | 18.92 | +19.97% | 613,821 | 1,090,463,883 |
| 2024-04-18 | 14.03 | 15.77 | 14.02 | 15.77 | +20.02% | 418,298 | 636,196,160 |
| 2024-04-17 | 12.35 | 13.17 | 12.22 | 13.14 | +10.33% | 178,556 | 229,524,535 |
| 2024-04-16 | 12.16 | 12.5 | 11.6 | 11.91 | -6.81% | 148,314 | 179,233,573 |
| 2024-04-15 | 12.47 | 12.91 | 11.91 | 12.78 | +1.91% | 134,370 | 168,972,603 |
| 2024-04-12 | 12.65 | 12.96 | 12.45 | 12.54 | -1.49% | 115,716 | 146,435,716 |
| 2024-04-11 | 13.33 | 13.34 | 12.66 | 12.73 | -8.68% | 189,059 | 245,056,367 |
| 2024-04-10 | 13.36 | 13.96 | 12.84 | 13.94 | +3.8% | 238,005 | 320,338,676 |
| 2024-04-09 | 13.05 | 14.25 | 13.01 | 13.43 | +3.15% | 184,527 | 250,960,907 |
| 2024-04-08 | 13.43 | 13.6 | 13 | 13.02 | -4.12% | 131,437 | 172,973,698 |
| 2024-04-03 | 14.02 | 14.18 | 13.26 | 13.58 | -4.5% | 221,161 | 300,446,519 |
| 2024-04-02 | 13.9 | 15.18 | 13.83 | 14.22 | +1.14% | 326,960 | 474,962,097 |
| 2024-04-01 | 14.03 | 14.28 | 13.72 | 14.06 | +0.14% | 200,712 | 280,758,323 |
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：