股票概览
16.68
-0.12%
-0.02
16.5
开盘价
16.97
最高价
16.41
最低价
725,371
成交量
数据更新至: 2024-06-28
技术指标
17.84
MA5 (5日均线)
18.44
MA10 (10日均线)
18.14
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 | 16.5 | 16.97 | 16.41 | 16.68 | -0.12% | 725,371 | 1,211,364,277 |
| 2024-06-27 | 17.5 | 17.88 | 16.46 | 16.7 | -8.24% | 981,461 | 1,686,382,555 |
| 2024-06-26 | 18.82 | 19.07 | 17.22 | 18.2 | -4.86% | 1,331,572 | 2,361,771,652 |
| 2024-06-25 | 18.19 | 19.69 | 18.04 | 19.13 | +3.41% | 1,341,938 | 2,568,891,110 |
| 2024-06-24 | 18.3 | 19.08 | 17.77 | 18.5 | -0.22% | 1,034,904 | 1,892,570,792 |
| 2024-06-21 | 18.03 | 19.5 | 17.87 | 18.54 | -0.32% | 1,009,771 | 1,889,442,639 |
| 2024-06-20 | 19.91 | 20.08 | 18.4 | 18.6 | -5.49% | 1,232,737 | 2,335,637,291 |
| 2024-06-19 | 19.37 | 21.35 | 19.37 | 19.68 | -0.61% | 1,667,045 | 3,416,287,542 |
| 2024-06-18 | 18.4 | 20.1 | 17.7 | 19.8 | +6.74% | 1,528,963 | 2,892,058,026 |
| 2024-06-17 | 18.48 | 18.88 | 18.22 | 18.55 | +0.16% | 988,128 | 1,831,629,132 |
| 2024-06-14 | 18.1 | 18.77 | 17.88 | 18.52 | -2.78% | 1,191,672 | 2,190,977,298 |
| 2024-06-13 | 19.81 | 20.45 | 18.9 | 19.05 | -1.45% | 1,569,681 | 3,073,068,176 |
| 2024-06-12 | 19.58 | 20.1 | 19.13 | 19.33 | +2.01% | 1,598,649 | 3,123,339,660 |
| 2024-06-11 | 17.73 | 18.95 | 17.5 | 18.95 | +9.98% | 1,225,095 | 2,264,628,034 |
| 2024-06-07 | 18.18 | 18.71 | 17.23 | 17.23 | -8.35% | 1,432,586 | 2,570,280,028 |
| 2024-06-06 | 18.03 | 18.8 | 18 | 18.8 | +10.01% | 1,726,041 | 3,225,237,555 |
| 2024-06-05 | 15.87 | 17.69 | 15.87 | 17.09 | +6.28% | 1,385,670 | 2,395,595,050 |
| 2024-06-04 | 16.3 | 16.9 | 15.81 | 16.08 | -4.17% | 918,391 | 1,491,416,657 |
| 2024-06-03 | 16 | 17.25 | 15.83 | 16.78 | +0.78% | 1,209,987 | 2,013,155,209 |
| 2024-05-31 | 15.5 | 16.65 | 15.21 | 16.65 | +9.97% | 1,304,393 | 2,109,624,521 |
| 2024-05-30 | 13.51 | 15.14 | 13.51 | 15.14 | +10.03% | 734,997 | 1,071,565,211 |
| 2024-05-29 | 13.61 | 14.21 | 13.55 | 13.76 | +1.7% | 760,974 | 1,057,546,718 |
| 2024-05-28 | 12.38 | 13.53 | 12.35 | 13.53 | +10% | 434,578 | 580,607,196 |
| 2024-05-27 | 11.95 | 12.3 | 11.68 | 12.3 | +3.19% | 94,902 | 113,887,816 |
| 2024-05-24 | 12.21 | 12.26 | 11.88 | 11.92 | -1.97% | 60,485 | 72,876,593 |
| 2024-05-23 | 12.45 | 12.48 | 12.13 | 12.16 | -2.72% | 72,647 | 89,067,063 |
| 2024-05-22 | 12.31 | 12.5 | 12.25 | 12.5 | +1.54% | 63,984 | 79,342,191 |
| 2024-05-21 | 12.38 | 12.46 | 12.25 | 12.31 | -1.2% | 42,451 | 52,359,193 |
| 2024-05-20 | 12.38 | 12.56 | 12.3 | 12.46 | +0.65% | 68,478 | 85,166,470 |
| 2024-05-17 | 12.17 | 12.38 | 12.13 | 12.38 | +1.23% | 54,901 | 67,253,333 |
| 2024-05-16 | 12.29 | 12.37 | 12.18 | 12.23 | +0.16% | 57,501 | 70,504,312 |
| 2024-05-15 | 12.35 | 12.45 | 12.18 | 12.21 | -0.97% | 45,480 | 55,928,307 |
| 2024-05-14 | 12.38 | 12.52 | 12.3 | 12.33 | -0.16% | 49,519 | 61,311,718 |
| 2024-05-13 | 12.46 | 12.53 | 12.28 | 12.35 | -2.06% | 70,408 | 87,257,664 |
| 2024-05-10 | 12.77 | 12.86 | 12.53 | 12.61 | -1.25% | 73,095 | 92,644,577 |
| 2024-05-09 | 12.42 | 12.8 | 12.42 | 12.77 | +2.9% | 92,670 | 117,716,668 |
| 2024-05-08 | 12.6 | 12.65 | 12.38 | 12.41 | -1.82% | 54,607 | 68,234,338 |
| 2024-05-07 | 12.65 | 12.72 | 12.52 | 12.64 | -0.08% | 63,460 | 80,122,640 |
| 2024-05-06 | 12.79 | 12.88 | 12.61 | 12.65 | +0.16% | 76,784 | 97,724,785 |
| 2024-04-30 | 12.73 | 12.74 | 12.48 | 12.63 | -0.71% | 79,230 | 99,923,807 |
| 2024-04-29 | 12.17 | 12.74 | 12.17 | 12.72 | +5.3% | 121,847 | 152,858,989 |
| 2024-04-26 | 11.65 | 12.09 | 11.62 | 12.08 | +3.34% | 86,030 | 102,693,652 |
| 2024-04-25 | 11.59 | 11.85 | 11.52 | 11.69 | +0.34% | 50,819 | 59,470,334 |
| 2024-04-24 | 11.43 | 11.65 | 11.38 | 11.65 | +2.01% | 51,604 | 59,593,345 |
| 2024-04-23 | 11.42 | 11.58 | 11.36 | 11.42 | +0.53% | 49,145 | 56,325,441 |
| 2024-04-22 | 11.21 | 11.46 | 11.01 | 11.36 | +0.8% | 60,936 | 68,882,052 |
| 2024-04-19 | 11.45 | 11.54 | 11.2 | 11.27 | -2.51% | 63,558 | 71,980,596 |
| 2024-04-18 | 11.79 | 11.8 | 11.5 | 11.56 | -1.62% | 63,694 | 74,347,413 |
| 2024-04-17 | 11.17 | 11.77 | 11.14 | 11.75 | +7.01% | 87,452 | 100,702,693 |
| 2024-04-16 | 11.73 | 11.8 | 10.94 | 10.98 | -6.79% | 112,225 | 126,298,275 |
| 2024-04-15 | 12 | 12.24 | 11.61 | 11.78 | -2.08% | 105,147 | 125,046,040 |
| 2024-04-12 | 11.98 | 12.19 | 11.97 | 12.03 | +0.5% | 58,659 | 70,749,411 |
| 2024-04-11 | 11.86 | 12.14 | 11.79 | 11.97 | +0.59% | 57,904 | 69,745,794 |
| 2024-04-10 | 12.21 | 12.29 | 11.8 | 11.9 | -2.54% | 68,612 | 81,996,317 |
| 2024-04-09 | 12.03 | 12.24 | 11.98 | 12.21 | +1.33% | 56,447 | 68,421,966 |
| 2024-04-08 | 12.38 | 12.48 | 12.05 | 12.05 | -3.83% | 71,521 | 87,465,020 |
| 2024-04-03 | 12.55 | 12.61 | 12.28 | 12.53 | -0.56% | 71,251 | 88,805,092 |
| 2024-04-02 | 12.7 | 12.87 | 12.45 | 12.6 | -0.16% | 101,748 | 128,430,931 |
| 2024-04-01 | 12.49 | 12.7 | 12.49 | 12.62 | +1.69% | 75,584 | 95,181,276 |
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：