股票概览
16.29
+0.56%
+0.09
16.33
开盘价
16.57
最高价
16.01
最低价
11,662
成交量
数据更新至: 2024-06-28
技术指标
15.90
MA5 (5日均线)
16.09
MA10 (10日均线)
15.98
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 | 16.33 | 16.57 | 16.01 | 16.29 | +0.56% | 11,662 | 19,072,930 |
| 2024-06-27 | 15.98 | 16.38 | 15.85 | 16.2 | +1.25% | 12,694 | 20,556,278 |
| 2024-06-26 | 15.51 | 16.09 | 15.31 | 16 | +3.09% | 11,367 | 17,915,841 |
| 2024-06-25 | 15.48 | 15.9 | 15.3 | 15.52 | +0.32% | 11,000 | 17,181,194 |
| 2024-06-24 | 16.35 | 16.35 | 15.44 | 15.47 | -4.03% | 11,535 | 18,136,300 |
| 2024-06-21 | 16.38 | 16.45 | 15.91 | 16.12 | -2.72% | 15,846 | 25,625,944 |
| 2024-06-20 | 16.38 | 16.87 | 16.28 | 16.57 | -0.36% | 21,808 | 36,113,248 |
| 2024-06-19 | 16.18 | 17.09 | 15.9 | 16.63 | +3.36% | 27,846 | 45,858,994 |
| 2024-06-18 | 16.02 | 16.24 | 15.79 | 16.09 | +0.56% | 14,962 | 23,998,136 |
| 2024-06-17 | 15.76 | 16.08 | 15.63 | 16 | +1.2% | 12,520 | 19,967,216 |
| 2024-06-14 | 15.49 | 15.84 | 15.17 | 15.81 | +2.26% | 12,203 | 19,035,901 |
| 2024-06-13 | 15.7 | 16.12 | 15.4 | 15.46 | -1.28% | 16,575 | 26,073,555 |
| 2024-06-12 | 15.15 | 15.85 | 15.04 | 15.66 | +3.3% | 23,893 | 37,219,576 |
| 2024-06-11 | 15.18 | 15.24 | 14.75 | 15.16 | -0.07% | 16,766 | 25,151,885 |
| 2024-06-07 | 15.41 | 15.59 | 14.91 | 15.17 | +1% | 23,238 | 35,450,068 |
| 2024-06-06 | 15.76 | 16 | 14.6 | 15.02 | -5.06% | 30,385 | 46,007,594 |
| 2024-06-05 | 16.85 | 16.85 | 15.79 | 15.82 | -4.7% | 19,801 | 31,821,219 |
| 2024-06-04 | 16.73 | 16.73 | 16.2 | 16.6 | -0.78% | 16,576 | 27,244,941 |
| 2024-06-03 | 17.18 | 17.18 | 16.4 | 16.73 | -2.62% | 23,884 | 39,883,418 |
| 2024-05-31 | 17.03 | 17.39 | 16.92 | 17.18 | +0.59% | 21,225 | 36,449,476 |
| 2024-05-30 | 17.51 | 17.56 | 17.04 | 17.08 | -1.67% | 13,071 | 22,533,322 |
| 2024-05-29 | 17.66 | 17.66 | 17.09 | 17.37 | -1.31% | 16,190 | 27,982,622 |
| 2024-05-28 | 17.92 | 18.01 | 17.27 | 17.6 | -2.38% | 23,516 | 41,358,851 |
| 2024-05-27 | 17.03 | 18.19 | 16.78 | 18.03 | +6.56% | 41,453 | 73,340,376 |
| 2024-05-24 | 17.49 | 17.8 | 16.91 | 16.92 | -2.98% | 35,444 | 61,512,969 |
| 2024-05-23 | 17.9 | 18.19 | 17.3 | 17.44 | -2.52% | 33,873 | 60,064,072 |
| 2024-05-22 | 17.72 | 17.95 | 17.5 | 17.89 | +0.22% | 27,467 | 48,810,056 |
| 2024-05-21 | 18.07 | 18.4 | 17.71 | 17.85 | -1.65% | 26,940 | 48,680,164 |
| 2024-05-20 | 18.33 | 18.79 | 18 | 18.15 | -2.1% | 27,652 | 50,455,447 |
| 2024-05-17 | 17.59 | 18.61 | 17.54 | 18.54 | +3.58% | 43,723 | 78,949,370 |
| 2024-05-16 | 17.68 | 18.15 | 17.26 | 17.9 | +1.3% | 34,803 | 62,413,131 |
| 2024-05-15 | 17.41 | 18.2 | 17.21 | 17.67 | +1.14% | 36,975 | 65,649,549 |
| 2024-05-14 | 17.54 | 17.9 | 17.23 | 17.47 | -1.85% | 34,257 | 59,964,648 |
| 2024-05-13 | 17.14 | 18.58 | 16.68 | 17.8 | +0.68% | 59,886 | 105,751,083 |
| 2024-05-10 | 19.67 | 19.67 | 17.14 | 17.68 | +4.93% | 115,837 | 207,798,779 |
| 2024-05-09 | 15.89 | 17.49 | 15.89 | 16.85 | +5.31% | 64,051 | 107,852,213 |
| 2024-05-08 | 16.5 | 16.63 | 15.8 | 16 | -3.09% | 31,340 | 50,547,103 |
| 2024-05-07 | 16 | 16.88 | 15.7 | 16.51 | +4.1% | 42,680 | 69,923,381 |
| 2024-05-06 | 15.28 | 15.88 | 15.28 | 15.86 | +4.55% | 31,524 | 49,123,340 |
| 2024-04-30 | 15.34 | 15.4 | 14.85 | 15.17 | -1.11% | 22,435 | 33,962,832 |
| 2024-04-29 | 15.57 | 15.68 | 15.16 | 15.34 | -0.39% | 35,133 | 53,799,097 |
| 2024-04-26 | 14.93 | 15.64 | 14.93 | 15.4 | +3.15% | 39,268 | 60,380,954 |
| 2024-04-25 | 14.85 | 15.05 | 14.65 | 14.93 | +0.47% | 25,081 | 37,276,279 |
| 2024-04-24 | 14.07 | 14.98 | 14 | 14.86 | +5.69% | 37,931 | 55,432,455 |
| 2024-04-23 | 13.75 | 14.25 | 13.75 | 14.06 | +1.44% | 28,029 | 39,448,891 |
| 2024-04-22 | 14.88 | 14.88 | 13.44 | 13.86 | -7.04% | 51,008 | 71,177,470 |
| 2024-04-19 | 14.85 | 15.39 | 14.44 | 14.91 | +1.08% | 41,082 | 61,226,372 |
| 2024-04-18 | 15 | 15.1 | 14.3 | 14.75 | -2.32% | 39,697 | 58,448,781 |
| 2024-04-17 | 14.85 | 15.32 | 14.79 | 15.1 | +2.86% | 55,047 | 83,067,477 |
| 2024-04-16 | 15.78 | 15.78 | 14.44 | 14.68 | -7.21% | 53,287 | 79,248,645 |
| 2024-04-15 | 16.29 | 16.69 | 15.29 | 15.82 | -4.7% | 47,898 | 75,888,546 |
| 2024-04-12 | 16.7 | 17.19 | 16.54 | 16.6 | 0% | 35,589 | 59,811,342 |
| 2024-04-11 | 16.11 | 17.04 | 16 | 16.6 | +3.04% | 48,200 | 80,485,783 |
| 2024-04-10 | 17.17 | 17.48 | 15.76 | 16.11 | -5.24% | 66,280 | 108,167,870 |
| 2024-04-09 | 17.77 | 17.96 | 16.27 | 17 | +2.53% | 80,901 | 137,784,752 |
| 2024-04-08 | 19.64 | 19.91 | 16.47 | 16.58 | -16.81% | 150,361 | 274,864,704 |
| 2024-04-03 | 20.02 | 20.28 | 19.58 | 19.93 | -0.75% | 93,994 | 187,257,616 |
| 2024-04-02 | 19.94 | 20.08 | 19.38 | 20.08 | +0.65% | 101,365 | 200,468,688 |
| 2024-04-01 | 18.68 | 20.3 | 18.52 | 19.95 | +6.8% | 134,924 | 266,755,424 |
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：