股票概览
16.33
+0.55%
+0.09
16.34
开盘价
16.58
最高价
16.09
最低价
17,912
成交量
数据更新至: 2024-06-28
技术指标
16.33
MA5 (5日均线)
16.95
MA10 (10日均线)
17.34
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 | 16.34 | 16.58 | 16.09 | 16.33 | +0.55% | 17,912 | 29,377,563 |
| 2024-06-27 | 16.63 | 16.72 | 16.21 | 16.24 | -2.17% | 13,052 | 21,487,182 |
| 2024-06-26 | 16 | 16.65 | 15.89 | 16.6 | +3.17% | 17,214 | 27,991,241 |
| 2024-06-25 | 16.33 | 16.55 | 15.95 | 16.09 | -1.83% | 21,805 | 35,412,537 |
| 2024-06-24 | 17.35 | 17.35 | 16.34 | 16.39 | -5.59% | 32,806 | 54,917,213 |
| 2024-06-21 | 17.09 | 17.44 | 16.83 | 17.36 | +0.64% | 20,641 | 35,457,069 |
| 2024-06-20 | 17.51 | 17.93 | 17.25 | 17.25 | -2.54% | 25,304 | 44,549,362 |
| 2024-06-19 | 17.82 | 17.83 | 17.53 | 17.7 | -0.67% | 16,540 | 29,305,802 |
| 2024-06-18 | 17.88 | 17.99 | 17.6 | 17.82 | +0.51% | 26,558 | 47,383,530 |
| 2024-06-17 | 17.4 | 18.39 | 17.3 | 17.73 | +1.66% | 42,842 | 75,981,144 |
| 2024-06-14 | 17.4 | 17.59 | 17.19 | 17.44 | +0.17% | 16,642 | 28,919,424 |
| 2024-06-13 | 17.46 | 17.68 | 17.31 | 17.41 | -0.4% | 18,222 | 31,923,955 |
| 2024-06-12 | 17.34 | 17.78 | 17.31 | 17.48 | +0.81% | 27,467 | 48,155,830 |
| 2024-06-11 | 16.81 | 17.39 | 16.7 | 17.34 | +1.76% | 23,538 | 40,242,397 |
| 2024-06-07 | 17.17 | 17.31 | 16.6 | 17.04 | -0.35% | 33,077 | 55,943,086 |
| 2024-06-06 | 17.99 | 18.3 | 16.86 | 17.1 | -5.05% | 71,108 | 123,310,693 |
| 2024-06-05 | 18.35 | 18.65 | 18 | 18.01 | -2.44% | 28,667 | 52,556,605 |
| 2024-06-04 | 18.57 | 18.7 | 18.11 | 18.46 | -0.59% | 34,427 | 63,258,140 |
| 2024-06-03 | 18.5 | 18.86 | 18.15 | 18.57 | +0.38% | 61,178 | 113,202,529 |
| 2024-05-31 | 17.69 | 18.97 | 17.6 | 18.5 | +3.35% | 98,107 | 182,215,767 |
| 2024-05-30 | 16.77 | 17.96 | 16.5 | 17.9 | +6.29% | 65,541 | 114,733,123 |
| 2024-05-29 | 16.85 | 17.02 | 16.78 | 16.84 | -0.36% | 9,162 | 15,478,710 |
| 2024-05-28 | 16.8 | 17.19 | 16.65 | 16.9 | +0.3% | 16,633 | 28,170,874 |
| 2024-05-27 | 16.69 | 17.1 | 16.3 | 16.85 | +1.08% | 22,693 | 37,509,090 |
| 2024-05-24 | 17.08 | 17.18 | 16.65 | 16.67 | -2.34% | 18,748 | 31,644,455 |
| 2024-05-23 | 17.55 | 17.58 | 17.07 | 17.07 | -3.23% | 22,748 | 39,266,101 |
| 2024-05-22 | 17.62 | 17.87 | 17.53 | 17.64 | +0.11% | 17,919 | 31,684,237 |
| 2024-05-21 | 17.56 | 17.74 | 17.4 | 17.62 | +0.28% | 19,299 | 33,926,196 |
| 2024-05-20 | 17.68 | 17.85 | 17.45 | 17.57 | -0.45% | 22,077 | 38,791,555 |
| 2024-05-17 | 17.28 | 17.65 | 17.19 | 17.65 | +1.61% | 26,910 | 47,087,743 |
| 2024-05-16 | 17.59 | 17.86 | 17.33 | 17.37 | -1.64% | 25,416 | 44,426,320 |
| 2024-05-15 | 17.35 | 17.98 | 17.06 | 17.66 | +2.02% | 43,433 | 76,288,493 |
| 2024-05-14 | 17.24 | 17.58 | 17.2 | 17.31 | +0.17% | 17,859 | 30,935,027 |
| 2024-05-13 | 17.35 | 18.24 | 17.1 | 17.28 | -1.14% | 36,837 | 64,816,940 |
| 2024-05-10 | 17.97 | 17.97 | 17.4 | 17.48 | -2.4% | 22,830 | 40,131,968 |
| 2024-05-09 | 17.68 | 18.27 | 17.56 | 17.91 | +2.05% | 34,112 | 61,423,145 |
| 2024-05-08 | 18 | 18 | 17.42 | 17.55 | -2.01% | 23,253 | 40,968,100 |
| 2024-05-07 | 17.72 | 17.93 | 17.6 | 17.91 | +0.84% | 26,237 | 46,732,032 |
| 2024-05-06 | 17.55 | 17.84 | 17.47 | 17.76 | +1.31% | 33,658 | 59,441,266 |
| 2024-04-30 | 17.67 | 17.85 | 17.35 | 17.53 | -0.85% | 27,999 | 49,166,173 |
| 2024-04-29 | 17.32 | 17.88 | 17.28 | 17.68 | +2.43% | 39,714 | 70,098,756 |
| 2024-04-26 | 16.88 | 17.48 | 16.8 | 17.26 | +2.25% | 42,064 | 72,501,566 |
| 2024-04-25 | 17.01 | 17.17 | 16.86 | 16.88 | -1.75% | 25,225 | 42,861,676 |
| 2024-04-24 | 17.04 | 17.36 | 16.88 | 17.18 | +1.36% | 33,873 | 57,887,159 |
| 2024-04-23 | 17.14 | 17.33 | 16.73 | 16.95 | -2.02% | 68,546 | 116,204,180 |
| 2024-04-22 | 15.73 | 17.3 | 15.73 | 17.3 | +9.98% | 55,077 | 93,558,929 |
| 2024-04-19 | 16.07 | 16.07 | 15.61 | 15.73 | -2.42% | 31,908 | 50,315,537 |
| 2024-04-18 | 16.66 | 16.66 | 16.01 | 16.12 | -1.59% | 28,562 | 46,491,371 |
| 2024-04-17 | 15.6 | 16.52 | 15.6 | 16.38 | +6.36% | 38,132 | 61,903,843 |
| 2024-04-16 | 16.46 | 16.48 | 15.4 | 15.4 | -7.45% | 49,446 | 77,756,180 |
| 2024-04-15 | 17.47 | 17.55 | 16.01 | 16.64 | -6.15% | 57,056 | 95,507,713 |
| 2024-04-12 | 17.44 | 18.2 | 17.36 | 17.73 | +1.43% | 38,935 | 69,206,696 |
| 2024-04-11 | 17.46 | 17.66 | 17.28 | 17.48 | +0.11% | 26,458 | 46,309,877 |
| 2024-04-10 | 18.02 | 18.02 | 17.32 | 17.46 | -3.48% | 35,252 | 61,956,575 |
| 2024-04-09 | 18.1 | 18.28 | 17.96 | 18.09 | +0.06% | 24,886 | 44,990,131 |
| 2024-04-08 | 18.67 | 18.67 | 18.07 | 18.08 | -4.19% | 38,521 | 70,806,581 |
| 2024-04-03 | 18.9 | 18.99 | 18.47 | 18.87 | 0% | 34,859 | 65,278,068 |
| 2024-04-02 | 19.2 | 19.2 | 18.67 | 18.87 | -1.92% | 40,801 | 76,885,340 |
| 2024-04-01 | 18.19 | 19.88 | 18.04 | 19.24 | +6.3% | 76,110 | 145,074,072 |
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：