股票概览
16.38
+0.24%
+0.04
16.35
开盘价
16.52
最高价
16.22
最低价
131,431
成交量
数据更新至: 2024-06-28
技术指标
16.29
MA5 (5日均线)
16.22
MA10 (10日均线)
16.15
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 | 16.35 | 16.52 | 16.22 | 16.38 | +0.24% | 131,431 | 215,247,042 |
| 2024-06-27 | 16.4 | 16.41 | 16.24 | 16.34 | -0.43% | 83,294 | 135,966,985 |
| 2024-06-26 | 16.22 | 16.44 | 16.16 | 16.41 | +0.8% | 106,405 | 173,995,701 |
| 2024-06-25 | 16.02 | 16.32 | 16.02 | 16.28 | +1.62% | 150,342 | 243,752,136 |
| 2024-06-24 | 16.06 | 16.18 | 16.01 | 16.02 | -0.99% | 81,036 | 130,377,528 |
| 2024-06-21 | 15.9 | 16.18 | 15.9 | 16.18 | +1.06% | 72,269 | 116,250,487 |
| 2024-06-20 | 16.11 | 16.17 | 15.88 | 16.01 | -0.99% | 87,675 | 140,313,850 |
| 2024-06-19 | 16.29 | 16.29 | 16.17 | 16.17 | -0.68% | 73,874 | 119,799,692 |
| 2024-06-18 | 16.12 | 16.32 | 16.1 | 16.28 | +1.06% | 98,159 | 159,530,244 |
| 2024-06-17 | 16 | 16.27 | 15.93 | 16.11 | +0.62% | 109,659 | 177,159,205 |
| 2024-06-14 | 15.65 | 16.04 | 15.6 | 16.01 | +2.56% | 157,391 | 249,897,400 |
| 2024-06-13 | 15.97 | 16 | 15.61 | 15.61 | -2.98% | 168,390 | 265,024,333 |
| 2024-06-12 | 15.91 | 16.12 | 15.88 | 16.09 | +0.94% | 103,914 | 166,225,714 |
| 2024-06-11 | 16.1 | 16.13 | 15.8 | 15.94 | -1.36% | 146,812 | 233,254,464 |
| 2024-06-07 | 16.24 | 16.32 | 16.09 | 16.16 | -0.19% | 115,859 | 187,560,634 |
| 2024-06-06 | 16.25 | 16.32 | 16.1 | 16.19 | -0.49% | 103,517 | 168,055,815 |
| 2024-06-05 | 16.36 | 16.45 | 16.23 | 16.27 | -0.43% | 92,432 | 150,987,934 |
| 2024-06-04 | 16.1 | 16.34 | 16.07 | 16.34 | +1.18% | 154,256 | 250,773,296 |
| 2024-06-03 | 16.05 | 16.27 | 15.97 | 16.15 | +0.5% | 128,220 | 206,942,924 |
| 2024-05-31 | 16.16 | 16.28 | 16.06 | 16.07 | -0.43% | 96,241 | 155,384,441 |
| 2024-05-30 | 16.04 | 16.32 | 16.03 | 16.14 | +0.44% | 125,492 | 203,326,540 |
| 2024-05-29 | 15.92 | 16.07 | 15.92 | 16.07 | +0.88% | 92,044 | 147,379,765 |
| 2024-05-28 | 16.08 | 16.14 | 15.91 | 15.93 | -1.12% | 94,467 | 151,080,440 |
| 2024-05-27 | 16.16 | 16.18 | 16 | 16.11 | +0.06% | 91,713 | 147,238,238 |
| 2024-05-24 | 16.15 | 16.3 | 16.09 | 16.1 | -0.86% | 83,342 | 134,849,740 |
| 2024-05-23 | 16.45 | 16.45 | 16.2 | 16.24 | -1.34% | 126,515 | 206,037,679 |
| 2024-05-22 | 16.37 | 16.51 | 16.33 | 16.46 | +0.43% | 131,057 | 215,513,616 |
| 2024-05-21 | 16.41 | 16.45 | 16.28 | 16.39 | -0.24% | 129,912 | 212,374,044 |
| 2024-05-20 | 16.5 | 16.65 | 16.41 | 16.43 | -0.73% | 164,501 | 271,325,901 |
| 2024-05-17 | 16.42 | 16.58 | 16.37 | 16.55 | +0.55% | 134,864 | 221,962,775 |
| 2024-05-16 | 16.48 | 16.58 | 16.4 | 16.46 | -0.12% | 115,916 | 191,045,707 |
| 2024-05-15 | 16.67 | 16.68 | 16.43 | 16.48 | -1.32% | 153,348 | 253,370,594 |
| 2024-05-14 | 16.54 | 16.83 | 16.52 | 16.7 | +0.91% | 247,719 | 413,669,529 |
| 2024-05-13 | 16.48 | 16.61 | 16.28 | 16.55 | -0.12% | 198,320 | 325,953,475 |
| 2024-05-10 | 16.54 | 16.63 | 16.42 | 16.57 | +0.24% | 168,124 | 278,129,154 |
| 2024-05-09 | 16.31 | 16.54 | 16.3 | 16.53 | +0.92% | 176,303 | 290,225,814 |
| 2024-05-08 | 16.51 | 16.52 | 16.27 | 16.38 | -1.03% | 217,558 | 356,102,919 |
| 2024-05-07 | 16.67 | 16.69 | 16.48 | 16.55 | -0.66% | 222,929 | 368,787,651 |
| 2024-05-06 | 16.79 | 16.99 | 16.54 | 16.66 | +1.09% | 373,469 | 624,877,849 |
| 2024-04-30 | 16.82 | 16.89 | 16.45 | 16.48 | -1.9% | 326,562 | 541,261,612 |
| 2024-04-29 | 17.03 | 17.24 | 16.58 | 16.8 | -5.35% | 484,282 | 816,120,637 |
| 2024-04-26 | 17.54 | 17.76 | 17.54 | 17.75 | +0.85% | 140,154 | 247,466,240 |
| 2024-04-25 | 17.83 | 17.92 | 17.5 | 17.6 | -1.12% | 124,936 | 219,962,321 |
| 2024-04-24 | 17.58 | 18 | 17.58 | 17.8 | +0.68% | 103,292 | 182,891,086 |
| 2024-04-23 | 18.06 | 18.15 | 17.64 | 17.68 | -1.78% | 141,891 | 252,067,311 |
| 2024-04-22 | 18.05 | 18.24 | 17.89 | 18 | -0.28% | 137,833 | 248,537,690 |
| 2024-04-19 | 18.07 | 18.25 | 17.94 | 18.05 | -0.39% | 123,530 | 223,346,932 |
| 2024-04-18 | 17.95 | 18.25 | 17.89 | 18.12 | +0.5% | 158,044 | 285,935,710 |
| 2024-04-17 | 17.6 | 18.05 | 17.46 | 18.03 | +2.44% | 210,307 | 373,416,805 |
| 2024-04-16 | 17.7 | 17.91 | 17.53 | 17.6 | -0.56% | 235,307 | 417,181,179 |
| 2024-04-15 | 17.4 | 17.83 | 17.29 | 17.7 | +2.14% | 212,109 | 373,955,697 |
| 2024-04-12 | 17.46 | 17.57 | 17.28 | 17.33 | -0.69% | 107,328 | 187,165,414 |
| 2024-04-11 | 17.32 | 17.63 | 17.11 | 17.45 | +0.4% | 132,387 | 230,668,166 |
| 2024-04-10 | 17.38 | 17.56 | 17.26 | 17.38 | -0.11% | 129,441 | 225,568,293 |
| 2024-04-09 | 17.56 | 17.66 | 17.27 | 17.4 | -0.68% | 159,445 | 277,110,511 |
| 2024-04-08 | 17.38 | 17.79 | 17.36 | 17.52 | +0.75% | 161,863 | 284,910,548 |
| 2024-04-03 | 17.67 | 17.69 | 17.3 | 17.39 | -2.08% | 178,428 | 311,185,489 |
| 2024-04-02 | 17.69 | 18.03 | 17.63 | 17.76 | +0.68% | 278,790 | 496,179,464 |
| 2024-04-01 | 16.75 | 17.81 | 16.75 | 17.64 | +5.57% | 368,842 | 643,501,246 |
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：