股票概览
16.42
+1.17%
+0.19
16.31
开盘价
16.82
最高价
16.06
最低价
9,446
成交量
数据更新至: 2024-06-28
技术指标
16.07
MA5 (5日均线)
16.22
MA10 (10日均线)
16.40
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 | 16.82 | 16.06 | 16.42 | +1.17% | 9,446 | 15,637,235 |
| 2024-06-27 | 16.46 | 17.11 | 16.1 | 16.23 | -1.34% | 10,667 | 17,709,272 |
| 2024-06-26 | 15.7 | 16.57 | 15.43 | 16.45 | +4.78% | 11,792 | 18,891,879 |
| 2024-06-25 | 15.38 | 16.2 | 15.3 | 15.7 | +1.09% | 14,919 | 23,409,715 |
| 2024-06-24 | 16.2 | 17.98 | 15.32 | 15.53 | -3.12% | 21,775 | 35,551,545 |
| 2024-06-21 | 16.27 | 16.37 | 15.24 | 16.03 | -1.35% | 8,342 | 13,439,437 |
| 2024-06-20 | 16.66 | 16.86 | 16.24 | 16.25 | -2.46% | 7,891 | 13,013,255 |
| 2024-06-19 | 16.87 | 17.03 | 16.59 | 16.66 | -0.24% | 7,426 | 12,470,468 |
| 2024-06-18 | 16.23 | 16.8 | 16.1 | 16.7 | +2.9% | 10,016 | 16,621,693 |
| 2024-06-17 | 16.47 | 16.63 | 16.11 | 16.23 | -1.81% | 7,675 | 12,479,945 |
| 2024-06-14 | 16.71 | 16.82 | 16.25 | 16.53 | -0.9% | 7,394 | 12,205,249 |
| 2024-06-13 | 16.68 | 17.06 | 16.28 | 16.68 | -0.3% | 9,120 | 15,190,588 |
| 2024-06-12 | 16.13 | 16.8 | 16.03 | 16.73 | +4.82% | 11,104 | 18,372,449 |
| 2024-06-11 | 16.21 | 16.25 | 15.32 | 15.96 | -1.85% | 14,455 | 22,763,093 |
| 2024-06-07 | 15.39 | 16.43 | 15.39 | 16.26 | +8.26% | 16,355 | 26,373,718 |
| 2024-06-06 | 16.1 | 16.12 | 14.85 | 15.02 | -6.71% | 13,642 | 20,882,568 |
| 2024-06-05 | 16.42 | 16.62 | 15.93 | 16.1 | -4.11% | 14,632 | 23,741,824 |
| 2024-06-04 | 16.7 | 17.2 | 16.51 | 16.79 | -2.5% | 13,931 | 23,401,534 |
| 2024-06-03 | 18.63 | 18.7 | 16.92 | 17.22 | -7.12% | 21,773 | 38,030,371 |
| 2024-05-31 | 17.83 | 18.89 | 17.8 | 18.54 | +4.63% | 21,122 | 39,274,759 |
| 2024-05-30 | 17.89 | 18.28 | 17.52 | 17.72 | -1.61% | 10,395 | 18,702,815 |
| 2024-05-29 | 17.8 | 18.43 | 17.62 | 18.01 | +1.18% | 9,844 | 17,831,420 |
| 2024-05-28 | 18.38 | 18.49 | 17.6 | 17.8 | -3.05% | 11,576 | 20,654,753 |
| 2024-05-27 | 18.16 | 18.47 | 17.52 | 18.36 | +4.02% | 12,597 | 22,704,548 |
| 2024-05-24 | 17.95 | 18.06 | 17.51 | 17.65 | -1.67% | 8,986 | 16,024,531 |
| 2024-05-23 | 18.46 | 18.63 | 17.6 | 17.95 | -2.76% | 11,269 | 20,372,198 |
| 2024-05-22 | 18.33 | 18.88 | 18.31 | 18.46 | +0.87% | 9,784 | 18,180,742 |
| 2024-05-21 | 18.43 | 18.65 | 18.26 | 18.3 | +0.27% | 10,682 | 19,675,002 |
| 2024-05-20 | 19.05 | 19.06 | 18.14 | 18.25 | -1.35% | 11,703 | 21,586,321 |
| 2024-05-17 | 18.5 | 18.72 | 18.2 | 18.5 | -0.32% | 13,834 | 25,412,226 |
| 2024-05-16 | 18.47 | 18.99 | 18.31 | 18.56 | +1.42% | 14,070 | 26,165,450 |
| 2024-05-15 | 18.29 | 18.66 | 17.7 | 18.3 | -0.22% | 19,839 | 35,970,304 |
| 2024-05-14 | 17.12 | 20 | 17.12 | 18.34 | +6.57% | 28,820 | 53,524,888 |
| 2024-05-13 | 18.23 | 18.23 | 17.11 | 17.21 | -4.02% | 12,663 | 22,041,347 |
| 2024-05-10 | 18.66 | 18.76 | 17.86 | 17.93 | -3.55% | 15,772 | 28,690,391 |
| 2024-05-09 | 18.86 | 19.18 | 18.4 | 18.59 | -3.43% | 21,214 | 39,512,285 |
| 2024-05-08 | 18.77 | 19.65 | 18.21 | 19.25 | +2.12% | 28,491 | 53,881,327 |
| 2024-05-07 | 18.03 | 18.94 | 18.02 | 18.85 | +4.9% | 21,022 | 38,990,802 |
| 2024-05-06 | 17.65 | 18.07 | 17.31 | 17.97 | +4.23% | 19,621 | 34,852,615 |
| 2024-04-30 | 17.03 | 17.62 | 16.79 | 17.24 | +1.47% | 17,185 | 29,640,610 |
| 2024-04-29 | 16.55 | 17.05 | 16.31 | 16.99 | +4.55% | 17,408 | 29,213,927 |
| 2024-04-26 | 16.61 | 16.76 | 15.49 | 16.25 | -3.33% | 22,874 | 36,803,219 |
| 2024-04-25 | 15.73 | 18.25 | 15.72 | 16.81 | +6.93% | 32,708 | 56,118,943 |
| 2024-04-24 | 15.8 | 16.4 | 15.35 | 15.72 | +5.93% | 18,611 | 29,481,035 |
| 2024-04-23 | 13.71 | 15.04 | 13.71 | 14.84 | +8.01% | 10,733 | 15,579,079 |
| 2024-04-22 | 14.07 | 14.07 | 13.13 | 13.74 | -2.35% | 7,534 | 10,230,796 |
| 2024-04-19 | 14.24 | 14.31 | 13.6 | 14.07 | -1.19% | 6,933 | 9,706,850 |
| 2024-04-18 | 14.64 | 14.64 | 14.01 | 14.24 | -2.73% | 9,699 | 13,880,234 |
| 2024-04-17 | 12.93 | 15.07 | 12.93 | 14.64 | +15.46% | 14,814 | 21,208,564 |
| 2024-04-16 | 14.49 | 14.57 | 12.68 | 12.68 | -14.21% | 12,766 | 16,969,764 |
| 2024-04-15 | 15.95 | 16.11 | 14.48 | 14.78 | -8.48% | 16,254 | 24,367,343 |
| 2024-04-12 | 16.04 | 16.65 | 15.45 | 16.15 | -1.4% | 6,940 | 11,349,128 |
| 2024-04-11 | 16.39 | 16.82 | 16.04 | 16.38 | -0.67% | 6,087 | 10,044,015 |
| 2024-04-10 | 17.24 | 17.27 | 16.22 | 16.49 | -4.29% | 7,530 | 12,474,578 |
| 2024-04-09 | 16.73 | 17.28 | 16.55 | 17.23 | +2.87% | 10,345 | 17,513,195 |
| 2024-04-08 | 18.09 | 18.17 | 16.57 | 16.75 | -6.42% | 8,585 | 14,638,285 |
| 2024-04-03 | 18.1 | 18.18 | 17.47 | 17.9 | -1% | 7,992 | 14,218,758 |
| 2024-04-02 | 17.95 | 18.3 | 17.9 | 18.08 | +0.61% | 8,311 | 15,050,780 |
| 2024-04-01 | 17.56 | 17.98 | 17.4 | 17.97 | +3.28% | 7,955 | 14,140,223 |
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：