股票概览
16.63
+1.77%
+0.29
16.3
开盘价
16.94
最高价
16.27
最低价
59,790
成交量
数据更新至: 2024-06-28
技术指标
16.50
MA5 (5日均线)
16.92
MA10 (10日均线)
17.53
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 | 16.3 | 16.94 | 16.27 | 16.63 | +1.77% | 59,790 | 100,113,921 |
| 2024-06-27 | 16.6 | 16.69 | 16.25 | 16.34 | -2.16% | 42,728 | 70,180,089 |
| 2024-06-26 | 16.33 | 16.71 | 16.14 | 16.7 | +2.14% | 36,718 | 60,539,053 |
| 2024-06-25 | 16.39 | 16.7 | 16.24 | 16.35 | -0.79% | 39,190 | 64,536,737 |
| 2024-06-24 | 16.88 | 17.1 | 16.37 | 16.48 | -3% | 54,321 | 90,340,733 |
| 2024-06-21 | 16.76 | 17.08 | 16.71 | 16.99 | +1.49% | 46,901 | 79,423,431 |
| 2024-06-20 | 17.64 | 17.68 | 16.67 | 16.74 | -5.32% | 105,363 | 179,570,789 |
| 2024-06-19 | 17.84 | 17.91 | 17.61 | 17.68 | -0.79% | 35,117 | 62,217,395 |
| 2024-06-18 | 17.47 | 18.1 | 17.41 | 17.82 | +1.89% | 66,300 | 117,819,138 |
| 2024-06-17 | 17.51 | 17.77 | 17.44 | 17.49 | -0.29% | 41,402 | 72,869,128 |
| 2024-06-14 | 17.95 | 17.95 | 17.4 | 17.54 | -2.56% | 70,908 | 124,380,688 |
| 2024-06-13 | 17.89 | 18.08 | 17.68 | 18 | +0.5% | 50,082 | 89,622,270 |
| 2024-06-12 | 17.92 | 18.17 | 17.85 | 17.91 | -0.72% | 53,050 | 95,379,524 |
| 2024-06-11 | 17.67 | 18.14 | 17.44 | 18.04 | +1.86% | 66,648 | 118,761,008 |
| 2024-06-07 | 17.86 | 18.2 | 17.56 | 17.71 | +0.17% | 88,769 | 158,517,491 |
| 2024-06-06 | 18.8 | 18.87 | 17.59 | 17.68 | -5.81% | 121,063 | 218,383,170 |
| 2024-06-05 | 18.32 | 19.16 | 18.3 | 18.77 | +1.62% | 89,619 | 169,496,611 |
| 2024-06-04 | 18.3 | 18.6 | 18.01 | 18.47 | +0.6% | 45,271 | 83,036,801 |
| 2024-06-03 | 18.81 | 19.11 | 18.16 | 18.36 | -2.96% | 71,422 | 132,738,852 |
| 2024-05-31 | 18.43 | 19.07 | 18.37 | 18.92 | +2.55% | 91,803 | 172,908,861 |
| 2024-05-30 | 17.97 | 18.53 | 17.75 | 18.45 | +2.22% | 82,483 | 150,902,932 |
| 2024-05-29 | 18.1 | 18.45 | 17.94 | 18.05 | -1.15% | 36,733 | 66,631,892 |
| 2024-05-28 | 18.05 | 18.57 | 17.79 | 18.26 | +0.77% | 69,894 | 127,279,791 |
| 2024-05-27 | 18.01 | 18.12 | 17.68 | 18.12 | +0.61% | 53,854 | 96,262,932 |
| 2024-05-24 | 18.48 | 18.54 | 17.9 | 18.01 | -3.28% | 92,973 | 168,978,730 |
| 2024-05-23 | 18.78 | 19.44 | 18.61 | 18.62 | -0.53% | 135,960 | 257,701,580 |
| 2024-05-22 | 18.78 | 18.95 | 18.68 | 18.72 | -1.06% | 42,426 | 79,622,278 |
| 2024-05-21 | 19.11 | 19.18 | 18.74 | 18.92 | -1.92% | 70,744 | 133,470,221 |
| 2024-05-20 | 19.05 | 19.43 | 18.89 | 19.29 | +0.89% | 105,163 | 202,197,073 |
| 2024-05-17 | 18.62 | 19.2 | 18.51 | 19.12 | +2.96% | 126,568 | 238,753,336 |
| 2024-05-16 | 18.58 | 18.9 | 18.41 | 18.57 | +0.22% | 69,321 | 128,952,304 |
| 2024-05-15 | 18.58 | 18.84 | 18.4 | 18.53 | -0.59% | 60,247 | 112,214,278 |
| 2024-05-14 | 18.88 | 19.06 | 18.5 | 18.64 | -1.74% | 84,140 | 157,166,684 |
| 2024-05-13 | 19.38 | 19.47 | 18.87 | 18.97 | -2.77% | 107,442 | 204,602,437 |
| 2024-05-10 | 20.09 | 20.2 | 19.43 | 19.51 | -3.84% | 132,209 | 260,839,440 |
| 2024-05-09 | 19.04 | 20.4 | 18.8 | 20.29 | +6.06% | 221,701 | 439,597,962 |
| 2024-05-08 | 18.94 | 19.59 | 18.72 | 19.13 | +0.58% | 137,441 | 264,129,748 |
| 2024-05-07 | 18.33 | 19.24 | 18.19 | 19.02 | +3.76% | 181,842 | 342,966,852 |
| 2024-05-06 | 18.15 | 18.38 | 18.08 | 18.33 | +1.89% | 70,638 | 129,062,793 |
| 2024-04-30 | 18.11 | 18.26 | 17.94 | 17.99 | -1.69% | 65,909 | 119,108,745 |
| 2024-04-29 | 18.17 | 18.3 | 17.98 | 18.3 | +1.67% | 104,937 | 190,691,762 |
| 2024-04-26 | 17.75 | 18.1 | 17.72 | 18 | +1.01% | 73,505 | 132,305,044 |
| 2024-04-25 | 18.28 | 18.28 | 17.7 | 17.82 | -2.3% | 69,975 | 125,294,867 |
| 2024-04-24 | 17.8 | 18.32 | 17.77 | 18.24 | +1.79% | 79,891 | 144,736,013 |
| 2024-04-23 | 17.89 | 18.21 | 17.74 | 17.92 | -0.67% | 76,263 | 136,961,900 |
| 2024-04-22 | 17.88 | 18.47 | 17.7 | 18.04 | -0.39% | 115,751 | 209,469,792 |
| 2024-04-19 | 17.19 | 18.35 | 17.09 | 18.11 | +4.74% | 150,497 | 270,607,082 |
| 2024-04-18 | 16.99 | 17.6 | 16.83 | 17.29 | +1.47% | 84,122 | 145,631,055 |
| 2024-04-17 | 16.4 | 17.41 | 16.4 | 17.04 | +4.41% | 68,281 | 115,616,738 |
| 2024-04-16 | 17.28 | 17.28 | 16.22 | 16.32 | -6.15% | 85,585 | 143,371,331 |
| 2024-04-15 | 17.26 | 17.75 | 16.92 | 17.39 | +1.46% | 79,430 | 138,263,947 |
| 2024-04-12 | 17.09 | 17.39 | 17.01 | 17.14 | -0.17% | 34,591 | 59,523,580 |
| 2024-04-11 | 17.05 | 17.44 | 17.05 | 17.17 | -0.29% | 38,213 | 66,011,572 |
| 2024-04-10 | 17.46 | 17.5 | 16.98 | 17.22 | -1.43% | 45,834 | 78,732,532 |
| 2024-04-09 | 17.3 | 17.68 | 17.29 | 17.47 | +1.04% | 39,407 | 68,881,231 |
| 2024-04-08 | 17.82 | 17.89 | 17.27 | 17.29 | -2.97% | 50,994 | 89,482,728 |
| 2024-04-03 | 17.87 | 17.96 | 17.52 | 17.82 | -0.78% | 42,590 | 75,501,973 |
| 2024-04-02 | 18.26 | 18.28 | 17.86 | 17.96 | -2.02% | 56,708 | 102,295,287 |
| 2024-04-01 | 18.2 | 18.55 | 18 | 18.33 | +0.71% | 71,617 | 130,861,234 |
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：