股票概览
16.44
+0.12%
+0.02
16.31
开盘价
16.76
最高价
16.26
最低价
10,510
成交量
数据更新至: 2024-06-28
技术指标
16.54
MA5 (5日均线)
16.78
MA10 (10日均线)
16.31
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 | 16.31 | 16.76 | 16.26 | 16.44 | +0.12% | 10,510 | 17,382,721 |
| 2024-06-27 | 16.44 | 17.14 | 16.37 | 16.42 | -1.08% | 13,605 | 22,747,273 |
| 2024-06-26 | 16.19 | 16.7 | 16.18 | 16.6 | +1.22% | 12,513 | 20,626,390 |
| 2024-06-25 | 16.82 | 17 | 16.17 | 16.4 | -2.5% | 21,756 | 36,010,425 |
| 2024-06-24 | 17.37 | 17.37 | 16.74 | 16.82 | -2.1% | 20,398 | 34,541,130 |
| 2024-06-21 | 16.76 | 17.36 | 16.51 | 17.18 | +2.44% | 20,196 | 34,395,099 |
| 2024-06-20 | 17.13 | 17.54 | 16.77 | 16.77 | -2.27% | 25,645 | 43,949,849 |
| 2024-06-19 | 17.02 | 17.59 | 16.8 | 17.16 | +1.3% | 25,751 | 44,377,258 |
| 2024-06-18 | 17.08 | 17.15 | 16.7 | 16.94 | -0.76% | 25,598 | 43,190,458 |
| 2024-06-17 | 16.68 | 17.08 | 16.5 | 17.07 | +2.28% | 20,565 | 34,626,658 |
| 2024-06-14 | 16.3 | 16.98 | 16 | 16.69 | +2.14% | 28,431 | 46,932,825 |
| 2024-06-13 | 15.84 | 16.7 | 15.7 | 16.34 | +3.42% | 32,432 | 52,791,115 |
| 2024-06-12 | 15.98 | 16 | 15.63 | 15.8 | -1.13% | 18,582 | 29,395,387 |
| 2024-06-11 | 15.43 | 16.03 | 15.26 | 15.98 | +2.17% | 17,407 | 27,533,808 |
| 2024-06-07 | 15.7 | 15.88 | 15.42 | 15.64 | +1.56% | 16,517 | 25,845,792 |
| 2024-06-06 | 15.97 | 15.97 | 15.26 | 15.4 | -2.47% | 24,826 | 38,571,216 |
| 2024-06-05 | 15.31 | 16.19 | 15.28 | 15.79 | +2.53% | 37,028 | 58,710,231 |
| 2024-06-04 | 15.52 | 15.6 | 15.23 | 15.4 | -0.77% | 20,159 | 31,003,570 |
| 2024-06-03 | 16 | 16.02 | 15.3 | 15.52 | -1.83% | 26,650 | 41,417,214 |
| 2024-05-31 | 16.21 | 16.29 | 15.67 | 15.81 | -2.11% | 24,267 | 38,703,686 |
| 2024-05-30 | 16.06 | 16.61 | 16.06 | 16.15 | +0.12% | 18,593 | 30,341,274 |
| 2024-05-29 | 16.01 | 16.34 | 15.78 | 16.13 | -23.92% | 22,059 | 35,449,502 |
| 2024-05-28 | 21.68 | 21.7 | 21.1 | 21.2 | -2.35% | 18,595 | 39,669,754 |
| 2024-05-27 | 21.98 | 22.02 | 20.99 | 21.71 | -1.36% | 30,872 | 66,069,216 |
| 2024-05-24 | 23.23 | 23.8 | 21.8 | 22.01 | -5.33% | 34,470 | 78,385,862 |
| 2024-05-23 | 23.67 | 23.67 | 22.89 | 23.25 | -1.77% | 30,964 | 71,960,603 |
| 2024-05-22 | 22.08 | 24.23 | 21.88 | 23.67 | +7.25% | 54,013 | 126,148,449 |
| 2024-05-21 | 21.6 | 22.19 | 21.31 | 22.07 | +2.08% | 21,375 | 46,850,988 |
| 2024-05-20 | 21.91 | 22.59 | 21.47 | 21.62 | -1.28% | 24,284 | 52,606,162 |
| 2024-05-17 | 21.91 | 22.19 | 21.51 | 21.9 | -1.4% | 27,741 | 60,368,185 |
| 2024-05-16 | 22.3 | 22.7 | 22.08 | 22.21 | -0.09% | 18,094 | 40,513,909 |
| 2024-05-15 | 22.15 | 22.4 | 21.56 | 22.23 | +0.36% | 21,312 | 47,025,261 |
| 2024-05-14 | 22.43 | 23.49 | 22.09 | 22.15 | -0.67% | 28,796 | 65,426,513 |
| 2024-05-13 | 23.27 | 23.28 | 22.12 | 22.3 | -4.17% | 27,506 | 61,860,453 |
| 2024-05-10 | 23.17 | 23.28 | 22.84 | 23.27 | +0.65% | 30,445 | 70,096,016 |
| 2024-05-09 | 22.44 | 23.8 | 22.4 | 23.12 | +3.91% | 51,631 | 119,259,530 |
| 2024-05-08 | 22.3 | 22.8 | 22.02 | 22.25 | -1.33% | 28,188 | 62,571,858 |
| 2024-05-07 | 22.78 | 22.8 | 21.88 | 22.55 | +1.58% | 50,218 | 112,987,739 |
| 2024-05-06 | 19.81 | 22.57 | 19.57 | 22.2 | +13.5% | 63,486 | 136,334,968 |
| 2024-04-30 | 19.6 | 19.72 | 19.25 | 19.56 | +0.31% | 15,399 | 30,019,782 |
| 2024-04-29 | 19.36 | 19.8 | 19.09 | 19.5 | +0.05% | 22,792 | 44,435,081 |
| 2024-04-26 | 19.36 | 19.65 | 19.02 | 19.49 | +0.62% | 16,158 | 31,267,075 |
| 2024-04-25 | 19.05 | 19.76 | 18.87 | 19.37 | +2.38% | 21,303 | 41,134,612 |
| 2024-04-24 | 18.58 | 18.99 | 18.11 | 18.92 | +3.11% | 16,073 | 29,850,027 |
| 2024-04-23 | 18.6 | 18.7 | 17.85 | 18.35 | -2.24% | 16,382 | 30,065,964 |
| 2024-04-22 | 18.6 | 19.12 | 18.35 | 18.77 | +0.27% | 15,308 | 28,779,775 |
| 2024-04-19 | 18.4 | 18.9 | 18.09 | 18.72 | +1.74% | 11,289 | 20,982,187 |
| 2024-04-18 | 19.19 | 19.19 | 18.37 | 18.4 | -2.54% | 13,428 | 25,010,830 |
| 2024-04-17 | 18.8 | 19.05 | 18.3 | 18.88 | +3.62% | 14,487 | 27,278,829 |
| 2024-04-16 | 18.35 | 18.8 | 17.45 | 18.22 | -2.36% | 21,521 | 38,966,585 |
| 2024-04-15 | 18.74 | 19.5 | 18.4 | 18.66 | +0.65% | 18,354 | 34,709,226 |
| 2024-04-12 | 18.55 | 18.8 | 18.45 | 18.54 | -0.27% | 13,327 | 24,787,416 |
| 2024-04-11 | 19.77 | 19.77 | 18.52 | 18.59 | -1.54% | 15,350 | 28,913,782 |
| 2024-04-10 | 19.39 | 19.74 | 18.72 | 18.88 | -2.18% | 15,855 | 30,245,319 |
| 2024-04-09 | 19.5 | 19.51 | 18.82 | 19.3 | +0.89% | 12,529 | 24,043,089 |
| 2024-04-08 | 19.75 | 19.75 | 19.08 | 19.13 | -3.87% | 17,567 | 33,996,970 |
| 2024-04-03 | 19.53 | 19.99 | 19.14 | 19.9 | +1.53% | 20,538 | 40,301,011 |
| 2024-04-02 | 19.84 | 20.59 | 19.53 | 19.6 | -1.8% | 26,875 | 53,511,526 |
| 2024-04-01 | 18.87 | 21.12 | 18.56 | 19.96 | +5.72% | 39,163 | 77,317,823 |
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：