股票概览
16.37
-0.85%
-0.14
16.46
开盘价
16.85
最高价
16.33
最低价
71,522
成交量
数据更新至: 2024-06-28
技术指标
16.24
MA5 (5日均线)
16.46
MA10 (10日均线)
16.89
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 | 16.46 | 16.85 | 16.33 | 16.37 | -0.85% | 71,522 | 118,155,189 |
| 2024-06-27 | 16.41 | 16.98 | 16.4 | 16.51 | -1.02% | 102,966 | 171,376,334 |
| 2024-06-26 | 15.88 | 16.68 | 15.8 | 16.68 | +4.51% | 120,636 | 196,555,532 |
| 2024-06-25 | 15.69 | 16.19 | 15.61 | 15.96 | +1.72% | 78,439 | 124,273,051 |
| 2024-06-24 | 16.19 | 16.19 | 15.68 | 15.69 | -3.74% | 60,362 | 95,650,261 |
| 2024-06-21 | 16.51 | 16.62 | 16.21 | 16.3 | -1.09% | 41,525 | 67,963,273 |
| 2024-06-20 | 16.65 | 16.93 | 16.46 | 16.48 | -1.61% | 50,620 | 84,398,632 |
| 2024-06-19 | 17.05 | 17.05 | 16.74 | 16.75 | -1.12% | 41,857 | 70,502,167 |
| 2024-06-18 | 16.99 | 17.14 | 16.89 | 16.94 | +0.36% | 41,775 | 71,073,970 |
| 2024-06-17 | 17.1 | 17.14 | 16.8 | 16.88 | -1.34% | 39,032 | 66,189,508 |
| 2024-06-14 | 17.11 | 17.19 | 17.01 | 17.11 | +0.59% | 42,362 | 72,376,862 |
| 2024-06-13 | 17.2 | 17.27 | 16.93 | 17.01 | -1.28% | 59,039 | 100,608,440 |
| 2024-06-12 | 16.56 | 17.27 | 16.55 | 17.23 | +3.3% | 93,722 | 159,995,799 |
| 2024-06-11 | 16.63 | 16.73 | 16.24 | 16.68 | -0.12% | 54,094 | 89,540,710 |
| 2024-06-07 | 16.4 | 16.76 | 16.29 | 16.7 | +1.83% | 86,270 | 142,744,257 |
| 2024-06-06 | 17.52 | 17.54 | 16.2 | 16.4 | -6.66% | 143,190 | 237,815,139 |
| 2024-06-05 | 18.25 | 18.28 | 17.5 | 17.57 | -3.88% | 87,098 | 155,099,188 |
| 2024-06-04 | 18.23 | 18.37 | 17.95 | 18.28 | +0.38% | 74,281 | 135,044,292 |
| 2024-06-03 | 17.86 | 18.5 | 17.85 | 18.21 | +0.83% | 92,744 | 169,152,482 |
| 2024-05-31 | 18.02 | 18.18 | 17.93 | 18.06 | +0.06% | 61,239 | 110,521,237 |
| 2024-05-30 | 17.78 | 18.26 | 17.52 | 18.05 | +1.69% | 101,879 | 183,745,923 |
| 2024-05-29 | 17.67 | 17.86 | 17.61 | 17.75 | +0.45% | 45,758 | 81,122,604 |
| 2024-05-28 | 18.28 | 18.28 | 17.65 | 17.67 | -2.91% | 59,126 | 105,645,803 |
| 2024-05-27 | 18.05 | 18.2 | 17.61 | 18.2 | +1.28% | 72,893 | 130,191,707 |
| 2024-05-24 | 18.27 | 18.42 | 17.95 | 17.97 | -1.59% | 77,775 | 140,895,805 |
| 2024-05-23 | 18.99 | 19.02 | 18.18 | 18.26 | -4.1% | 121,026 | 223,626,160 |
| 2024-05-22 | 19.1 | 19.19 | 18.87 | 19.04 | -0.52% | 72,318 | 137,491,589 |
| 2024-05-21 | 19.27 | 19.38 | 19.1 | 19.14 | -0.47% | 77,073 | 148,216,975 |
| 2024-05-20 | 19.19 | 19.49 | 18.9 | 19.23 | -0.36% | 102,204 | 196,779,656 |
| 2024-05-17 | 19.53 | 19.53 | 19.09 | 19.3 | -1.73% | 97,418 | 187,413,112 |
| 2024-05-16 | 19.53 | 19.76 | 19.36 | 19.64 | +0.56% | 80,151 | 156,814,529 |
| 2024-05-15 | 19.65 | 19.9 | 19.48 | 19.53 | -0.96% | 80,143 | 157,434,721 |
| 2024-05-14 | 19.57 | 19.91 | 19.48 | 19.72 | +0.77% | 83,010 | 163,361,478 |
| 2024-05-13 | 20.22 | 20.23 | 19.51 | 19.57 | -4.35% | 142,107 | 280,404,906 |
| 2024-05-10 | 20.95 | 21.13 | 20.4 | 20.46 | -2.39% | 122,694 | 253,037,211 |
| 2024-05-09 | 21.18 | 21.18 | 20.72 | 20.96 | -1.83% | 171,709 | 359,352,131 |
| 2024-05-08 | 20.71 | 21.5 | 20.3 | 21.35 | +1.91% | 317,094 | 665,011,395 |
| 2024-05-07 | 20.4 | 21.05 | 20.4 | 20.95 | +3.41% | 259,226 | 539,767,037 |
| 2024-05-06 | 20.39 | 20.83 | 20.1 | 20.26 | +1% | 130,570 | 266,456,489 |
| 2024-04-30 | 20.58 | 20.78 | 19.73 | 20.06 | -3.09% | 156,747 | 317,045,785 |
| 2024-04-29 | 19.99 | 20.73 | 19.99 | 20.7 | +4.02% | 174,145 | 357,281,048 |
| 2024-04-26 | 19.35 | 20.05 | 19.3 | 19.9 | +2.42% | 154,548 | 306,017,751 |
| 2024-04-25 | 19.72 | 19.84 | 19.4 | 19.43 | -2.21% | 128,260 | 251,016,793 |
| 2024-04-24 | 19.5 | 20.17 | 19.3 | 19.87 | +1.22% | 149,420 | 295,915,540 |
| 2024-04-23 | 19.62 | 20.09 | 19.6 | 19.63 | -0.76% | 132,957 | 262,788,407 |
| 2024-04-22 | 21.1 | 21.18 | 19.3 | 19.78 | -6.83% | 192,561 | 385,397,120 |
| 2024-04-19 | 21.22 | 21.79 | 21.16 | 21.23 | -1.03% | 196,913 | 421,800,778 |
| 2024-04-18 | 21.7 | 22.32 | 21.44 | 21.45 | -3.16% | 341,364 | 743,711,510 |
| 2024-04-17 | 21.23 | 22.24 | 19.89 | 22.15 | +5.18% | 440,837 | 942,589,071 |
| 2024-04-16 | 19.42 | 21.52 | 19.38 | 21.06 | +6.26% | 425,207 | 887,179,478 |
| 2024-04-15 | 19.04 | 20.74 | 18.27 | 19.82 | +3.82% | 243,405 | 478,246,985 |
| 2024-04-12 | 19.47 | 19.61 | 19.03 | 19.09 | -2.75% | 102,255 | 196,864,728 |
| 2024-04-11 | 19.01 | 19.85 | 18.95 | 19.63 | +2.61% | 139,886 | 274,070,268 |
| 2024-04-10 | 19.73 | 19.73 | 19.02 | 19.13 | -3.19% | 99,317 | 190,783,172 |
| 2024-04-09 | 19.68 | 19.88 | 19.52 | 19.76 | +0.92% | 73,387 | 144,415,334 |
| 2024-04-08 | 19.94 | 20.13 | 19.4 | 19.58 | -2.1% | 104,387 | 206,271,544 |
| 2024-04-03 | 20.55 | 20.63 | 19.82 | 20 | -2.44% | 116,025 | 232,624,055 |
| 2024-04-02 | 21.3 | 21.38 | 20.35 | 20.5 | -4.21% | 174,555 | 361,146,869 |
| 2024-04-01 | 21.12 | 21.5 | 20.93 | 21.4 | +0.75% | 157,022 | 334,037,983 |
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：