股票概览
16.1
0%
0
16.2
开盘价
16.52
最高价
16.04
最低价
46,848
成交量
数据更新至: 2024-06-28
技术指标
16.17
MA5 (5日均线)
16.43
MA10 (10日均线)
16.72
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 | 16.52 | 16.04 | 16.1 | 0% | 46,848 | 76,302,513 |
| 2024-06-27 | 16.52 | 16.52 | 16.06 | 16.1 | -3.07% | 43,151 | 69,981,483 |
| 2024-06-26 | 16.07 | 16.63 | 15.99 | 16.61 | +3.49% | 45,786 | 74,561,316 |
| 2024-06-25 | 16.07 | 16.25 | 15.96 | 16.05 | +0.31% | 34,863 | 56,188,830 |
| 2024-06-24 | 16.66 | 16.66 | 15.94 | 16 | -3.38% | 51,301 | 83,017,401 |
| 2024-06-21 | 16.52 | 16.9 | 16.33 | 16.56 | +1.1% | 39,387 | 65,632,079 |
| 2024-06-20 | 16.76 | 16.95 | 16.3 | 16.38 | -1.92% | 45,655 | 75,730,584 |
| 2024-06-19 | 17 | 17.08 | 16.69 | 16.7 | -1.42% | 30,917 | 51,957,858 |
| 2024-06-18 | 16.86 | 17.16 | 16.81 | 16.94 | +0.77% | 37,205 | 63,180,166 |
| 2024-06-17 | 16.61 | 17.04 | 16.58 | 16.81 | +0.18% | 31,869 | 53,790,536 |
| 2024-06-14 | 16.8 | 16.84 | 16.53 | 16.78 | -0.24% | 39,974 | 66,691,358 |
| 2024-06-13 | 17.12 | 17.12 | 16.73 | 16.82 | -1.52% | 42,755 | 72,129,912 |
| 2024-06-12 | 16.9 | 17.25 | 16.82 | 17.08 | +0.89% | 57,798 | 98,702,891 |
| 2024-06-11 | 16.72 | 17 | 16.4 | 16.93 | +1.26% | 38,099 | 63,779,275 |
| 2024-06-07 | 16.78 | 16.92 | 16.63 | 16.72 | +0.24% | 41,399 | 69,408,932 |
| 2024-06-06 | 17.18 | 17.31 | 16.5 | 16.68 | -3.02% | 85,605 | 144,070,086 |
| 2024-06-05 | 17.27 | 17.51 | 17.17 | 17.2 | -1.04% | 41,262 | 71,568,613 |
| 2024-06-04 | 17.19 | 17.4 | 17.1 | 17.38 | +0.93% | 43,267 | 74,777,523 |
| 2024-06-03 | 17.39 | 17.5 | 17.05 | 17.22 | -1.2% | 56,922 | 98,082,239 |
| 2024-05-31 | 17.42 | 17.68 | 17.4 | 17.43 | -0.11% | 36,351 | 63,611,905 |
| 2024-05-30 | 17.65 | 17.78 | 17.3 | 17.45 | -1.25% | 67,900 | 118,592,916 |
| 2024-05-29 | 17.59 | 17.78 | 17.56 | 17.67 | -0.17% | 32,791 | 57,948,832 |
| 2024-05-28 | 17.96 | 18 | 17.6 | 17.7 | -1.45% | 44,330 | 78,840,221 |
| 2024-05-27 | 17.71 | 17.97 | 17.51 | 17.96 | +1.18% | 63,454 | 112,851,987 |
| 2024-05-24 | 17.84 | 17.99 | 17.7 | 17.75 | +0.34% | 56,896 | 101,547,995 |
| 2024-05-23 | 18.21 | 18.22 | 17.62 | 17.69 | -2.96% | 99,390 | 177,460,078 |
| 2024-05-22 | 18.44 | 18.56 | 18.17 | 18.23 | -0.71% | 68,400 | 125,286,068 |
| 2024-05-21 | 18.69 | 18.69 | 18.24 | 18.36 | -2.34% | 90,531 | 166,458,916 |
| 2024-05-20 | 18.39 | 19.08 | 18.39 | 18.8 | +1.29% | 133,862 | 250,891,019 |
| 2024-05-17 | 18.3 | 18.68 | 18.3 | 18.56 | +0.71% | 87,787 | 162,388,268 |
| 2024-05-16 | 18.55 | 18.75 | 18.32 | 18.43 | -1.6% | 110,028 | 203,684,106 |
| 2024-05-15 | 18.8 | 18.87 | 18.49 | 18.73 | +0.21% | 135,634 | 253,147,524 |
| 2024-05-14 | 19.2 | 19.29 | 18.59 | 18.69 | -2.1% | 204,489 | 385,248,736 |
| 2024-05-13 | 19.9 | 20.56 | 18.98 | 19.09 | -5.4% | 345,120 | 678,167,754 |
| 2024-05-10 | 21.87 | 21.99 | 20.12 | 20.18 | -7.73% | 525,604 | 1,096,701,413 |
| 2024-05-09 | 21.87 | 21.87 | 21.2 | 21.87 | +10.01% | 545,263 | 1,183,132,966 |
| 2024-05-08 | 19.88 | 19.88 | 19.88 | 19.88 | +10.02% | 54,531 | 108,408,562 |
| 2024-05-07 | 17.59 | 18.23 | 17.56 | 18.07 | +2.85% | 104,384 | 187,187,014 |
| 2024-05-06 | 17.81 | 17.89 | 17.33 | 17.57 | -1.29% | 134,456 | 236,952,806 |
| 2024-04-30 | 16.97 | 18.3 | 16.84 | 17.8 | +4.89% | 145,774 | 257,133,548 |
| 2024-04-29 | 16.46 | 17.06 | 16.45 | 16.97 | +3.16% | 63,621 | 107,373,754 |
| 2024-04-26 | 16.29 | 16.47 | 16.1 | 16.45 | +0.73% | 46,134 | 75,549,023 |
| 2024-04-25 | 16.18 | 16.5 | 16.04 | 16.33 | +1.24% | 43,111 | 70,437,273 |
| 2024-04-24 | 15.71 | 16.15 | 15.71 | 16.13 | +1.38% | 34,202 | 54,673,741 |
| 2024-04-23 | 15.6 | 16.02 | 15.5 | 15.91 | +1.73% | 35,446 | 55,937,573 |
| 2024-04-22 | 15.42 | 15.89 | 15.22 | 15.64 | +1.43% | 40,090 | 62,638,766 |
| 2024-04-19 | 15.5 | 15.56 | 15.31 | 15.42 | -0.9% | 28,711 | 44,258,301 |
| 2024-04-18 | 15.63 | 15.85 | 15.35 | 15.56 | -0.45% | 46,084 | 71,911,197 |
| 2024-04-17 | 15.16 | 15.67 | 15.13 | 15.63 | +3.58% | 54,570 | 84,427,916 |
| 2024-04-16 | 15.57 | 15.69 | 15.05 | 15.09 | -3.33% | 65,610 | 100,283,292 |
| 2024-04-15 | 15.83 | 16.01 | 15.41 | 15.61 | -2.13% | 59,173 | 92,810,861 |
| 2024-04-12 | 16 | 16.16 | 15.88 | 15.95 | -0.56% | 34,224 | 54,770,433 |
| 2024-04-11 | 16.15 | 16.3 | 16.01 | 16.04 | -0.99% | 32,298 | 52,095,059 |
| 2024-04-10 | 16.51 | 16.54 | 16.06 | 16.2 | -1.7% | 35,084 | 57,153,726 |
| 2024-04-09 | 15.95 | 16.51 | 15.82 | 16.48 | +3.58% | 47,899 | 77,690,608 |
| 2024-04-08 | 16.24 | 16.26 | 15.91 | 15.91 | -2.03% | 47,070 | 75,743,263 |
| 2024-04-03 | 16.39 | 16.47 | 16.1 | 16.24 | -0.67% | 37,573 | 61,148,794 |
| 2024-04-02 | 16.59 | 16.63 | 16.25 | 16.35 | -1.68% | 38,063 | 62,437,128 |
| 2024-04-01 | 16.4 | 16.65 | 16.4 | 16.63 | +1.4% | 38,311 | 63,281,104 |
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：