股票概览
16.5
+1.48%
+0.24
16.2
开盘价
16.62
最高价
16.12
最低价
502,143
成交量
数据更新至: 2024-06-28
技术指标
16.30
MA5 (5日均线)
16.06
MA10 (10日均线)
16.00
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 | 16.2 | 16.62 | 16.12 | 16.5 | +1.48% | 502,143 | 827,608,489 |
| 2024-06-27 | 16.39 | 16.48 | 16.26 | 16.26 | -0.91% | 510,800 | 835,253,448 |
| 2024-06-26 | 16.38 | 16.47 | 16.17 | 16.41 | +0.31% | 669,452 | 1,093,034,296 |
| 2024-06-25 | 16 | 16.55 | 16 | 16.36 | +2.38% | 1,045,628 | 1,710,123,401 |
| 2024-06-24 | 15.94 | 16.2 | 15.87 | 15.98 | +0.25% | 544,571 | 873,027,207 |
| 2024-06-21 | 15.55 | 16.08 | 15.49 | 15.94 | +1.46% | 619,218 | 983,043,367 |
| 2024-06-20 | 15.8 | 16.1 | 15.62 | 15.71 | -0.7% | 431,245 | 681,099,484 |
| 2024-06-19 | 15.95 | 16 | 15.7 | 15.82 | -1.25% | 412,765 | 652,932,086 |
| 2024-06-18 | 15.64 | 16.19 | 15.42 | 16.02 | +2.43% | 591,174 | 935,527,398 |
| 2024-06-17 | 15.63 | 15.72 | 15.55 | 15.64 | -0.26% | 298,514 | 466,708,092 |
| 2024-06-14 | 15.51 | 15.75 | 15.46 | 15.68 | +0.71% | 374,378 | 586,026,374 |
| 2024-06-13 | 15.99 | 16.01 | 15.51 | 15.57 | -3.11% | 678,733 | 1,060,702,711 |
| 2024-06-12 | 15.88 | 16.15 | 15.77 | 16.07 | +0.88% | 563,963 | 900,090,814 |
| 2024-06-11 | 16.18 | 16.18 | 15.75 | 15.93 | -1.48% | 440,590 | 700,148,468 |
| 2024-06-07 | 16.19 | 16.53 | 16.08 | 16.17 | +0.06% | 766,496 | 1,249,116,566 |
| 2024-06-06 | 15.9 | 16.3 | 15.86 | 16.16 | +2.47% | 710,628 | 1,145,320,305 |
| 2024-06-05 | 15.91 | 15.97 | 15.72 | 15.77 | -0.88% | 370,076 | 585,176,044 |
| 2024-06-04 | 15.91 | 16.05 | 15.86 | 15.91 | 0% | 447,745 | 713,768,479 |
| 2024-06-03 | 16.18 | 16.25 | 15.81 | 15.91 | -1.67% | 655,212 | 1,046,103,896 |
| 2024-05-31 | 16.3 | 16.47 | 16.17 | 16.18 | -0.31% | 375,487 | 611,706,984 |
| 2024-05-30 | 16.26 | 16.38 | 16.09 | 16.23 | -0.31% | 385,781 | 625,756,191 |
| 2024-05-29 | 16.46 | 16.5 | 16.2 | 16.28 | -1.09% | 484,732 | 791,037,758 |
| 2024-05-28 | 17.03 | 17.05 | 16.41 | 16.46 | -3.35% | 797,064 | 1,322,663,952 |
| 2024-05-27 | 16.83 | 17.13 | 16.8 | 17.03 | +1.19% | 490,352 | 832,037,270 |
| 2024-05-24 | 16.71 | 17.03 | 16.64 | 16.83 | +0.72% | 576,708 | 975,116,150 |
| 2024-05-23 | 16.93 | 16.97 | 16.63 | 16.71 | -1.3% | 428,707 | 718,239,749 |
| 2024-05-22 | 16.92 | 17.03 | 16.76 | 16.93 | +0.06% | 429,681 | 727,796,619 |
| 2024-05-21 | 16.91 | 17.03 | 16.85 | 16.92 | +0.06% | 339,040 | 574,421,004 |
| 2024-05-20 | 17.03 | 17.05 | 16.7 | 16.91 | -0.82% | 579,553 | 977,173,897 |
| 2024-05-17 | 16.97 | 17.07 | 16.57 | 17.05 | +0.18% | 749,973 | 1,261,416,023 |
| 2024-05-16 | 16.85 | 17.2 | 16.63 | 17.02 | +1.31% | 821,383 | 1,390,817,457 |
| 2024-05-15 | 16.93 | 17.07 | 16.77 | 16.8 | -0.77% | 478,908 | 807,579,160 |
| 2024-05-14 | 17.36 | 17.49 | 16.84 | 16.93 | -2.53% | 962,238 | 1,635,479,936 |
| 2024-05-13 | 17.25 | 17.57 | 17.11 | 17.37 | -0.12% | 571,332 | 992,346,397 |
| 2024-05-10 | 17.5 | 17.52 | 17.22 | 17.39 | -0.4% | 567,536 | 985,336,930 |
| 2024-05-09 | 16.73 | 17.47 | 16.67 | 17.46 | +4.8% | 1,251,879 | 2,163,216,455 |
| 2024-05-08 | 16.85 | 16.91 | 16.61 | 16.66 | -1.24% | 449,594 | 750,039,303 |
| 2024-05-07 | 16.85 | 17.04 | 16.81 | 16.87 | -0.35% | 531,055 | 897,685,758 |
| 2024-05-06 | 16.54 | 17 | 16.48 | 16.93 | +3.8% | 1,306,690 | 2,200,612,051 |
| 2024-04-30 | 16.07 | 16.49 | 15.91 | 16.31 | +1.18% | 767,606 | 1,249,420,500 |
| 2024-04-29 | 16.05 | 16.17 | 15.87 | 16.12 | +0.5% | 768,692 | 1,234,211,080 |
| 2024-04-26 | 15.36 | 16.1 | 15.31 | 16.04 | +4.43% | 1,136,853 | 1,800,746,712 |
| 2024-04-25 | 15.4 | 15.62 | 15.34 | 15.36 | -0.52% | 386,123 | 596,480,990 |
| 2024-04-24 | 15.15 | 15.47 | 15.15 | 15.44 | +3.28% | 718,780 | 1,103,372,566 |
| 2024-04-23 | 15.23 | 15.38 | 14.84 | 14.95 | -2.48% | 690,320 | 1,037,282,501 |
| 2024-04-22 | 15.75 | 15.76 | 15.24 | 15.33 | -2.67% | 675,395 | 1,038,056,870 |
| 2024-04-19 | 15.67 | 15.96 | 15.61 | 15.75 | +0.13% | 545,930 | 861,082,304 |
| 2024-04-18 | 15.93 | 16.13 | 15.69 | 15.73 | -2.36% | 951,782 | 1,510,803,387 |
| 2024-04-17 | 15.3 | 16.15 | 15.18 | 16.11 | +5.23% | 1,391,234 | 2,186,269,152 |
| 2024-04-16 | 15.72 | 15.78 | 15.28 | 15.31 | -3.28% | 910,466 | 1,407,177,836 |
| 2024-04-15 | 15.56 | 16.06 | 15.52 | 15.83 | +1.34% | 1,045,317 | 1,654,682,872 |
| 2024-04-12 | 16 | 16.05 | 15.55 | 15.62 | -2.07% | 942,944 | 1,481,597,409 |
| 2024-04-11 | 15.36 | 16.19 | 15.27 | 15.95 | +3.77% | 1,687,882 | 2,679,674,233 |
| 2024-04-10 | 15.1 | 15.55 | 15.1 | 15.37 | +2.06% | 1,168,690 | 1,802,502,771 |
| 2024-04-09 | 15.02 | 15.35 | 15 | 15.06 | -0.13% | 721,057 | 1,093,234,299 |
| 2024-04-08 | 14.76 | 15.19 | 14.65 | 15.08 | +1.69% | 843,316 | 1,263,920,651 |
| 2024-04-03 | 14.9 | 14.92 | 14.76 | 14.83 | -0.67% | 422,219 | 626,181,590 |
| 2024-04-02 | 14.96 | 15.28 | 14.87 | 14.93 | -0.33% | 776,585 | 1,170,682,699 |
| 2024-04-01 | 14.65 | 15 | 14.61 | 14.98 | +2.74% | 1,061,937 | 1,581,574,718 |
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：