股票概览
16.32
-1.39%
-0.23
16.48
开盘价
16.73
最高价
16.28
最低价
37,078
成交量
数据更新至: 2024-06-28
技术指标
16.82
MA5 (5日均线)
17.43
MA10 (10日均线)
18.37
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 | 16.48 | 16.73 | 16.28 | 16.32 | -1.39% | 37,078 | 60,994,609 |
| 2024-06-27 | 16.87 | 16.99 | 16.43 | 16.55 | -2.82% | 31,518 | 52,360,888 |
| 2024-06-26 | 17.04 | 17.34 | 16.75 | 17.03 | -0.41% | 25,464 | 43,183,171 |
| 2024-06-25 | 17.11 | 17.41 | 16.86 | 17.1 | -0.12% | 30,256 | 51,608,238 |
| 2024-06-24 | 17.78 | 17.78 | 16.8 | 17.12 | -4.09% | 66,167 | 113,370,574 |
| 2024-06-21 | 17.8 | 18 | 17.58 | 17.85 | +0.34% | 10,384 | 18,554,449 |
| 2024-06-20 | 18.08 | 18.12 | 17.56 | 17.79 | -1.28% | 21,974 | 39,094,342 |
| 2024-06-19 | 18.26 | 18.32 | 17.96 | 18.02 | -1.31% | 15,123 | 27,376,580 |
| 2024-06-18 | 18.28 | 18.47 | 18.08 | 18.26 | -0.11% | 18,303 | 33,476,622 |
| 2024-06-17 | 18.5 | 18.78 | 18.26 | 18.28 | -2.25% | 18,261 | 33,686,461 |
| 2024-06-14 | 18.61 | 18.8 | 18.19 | 18.7 | +0.11% | 19,114 | 35,323,684 |
| 2024-06-13 | 19.02 | 19.04 | 18.48 | 18.68 | -1.79% | 24,080 | 44,939,613 |
| 2024-06-12 | 19.18 | 19.23 | 18.94 | 19.02 | -0.89% | 14,062 | 26,812,303 |
| 2024-06-11 | 19.05 | 19.29 | 18.88 | 19.19 | -0.1% | 14,709 | 28,054,573 |
| 2024-06-07 | 19.43 | 19.53 | 19.03 | 19.21 | -0.41% | 23,524 | 45,305,863 |
| 2024-06-06 | 19.67 | 19.79 | 19.19 | 19.29 | -1.83% | 17,493 | 34,097,750 |
| 2024-06-05 | 20 | 20.12 | 19.58 | 19.65 | -1.4% | 20,313 | 40,229,588 |
| 2024-06-04 | 19.75 | 20.11 | 19.45 | 19.93 | +1.42% | 23,536 | 46,658,517 |
| 2024-06-03 | 19.9 | 20.09 | 19.44 | 19.65 | -0.76% | 20,605 | 40,674,537 |
| 2024-05-31 | 19.76 | 20.03 | 19.55 | 19.8 | +0.66% | 12,077 | 23,990,046 |
| 2024-05-30 | 19.79 | 19.95 | 19.55 | 19.67 | -1.11% | 18,092 | 35,680,940 |
| 2024-05-29 | 20.68 | 20.68 | 19.74 | 19.89 | -1.68% | 29,556 | 59,048,043 |
| 2024-05-28 | 20.65 | 20.66 | 20.18 | 20.23 | -2.03% | 14,093 | 28,770,614 |
| 2024-05-27 | 20.89 | 20.89 | 20.39 | 20.65 | +0.05% | 13,298 | 27,409,281 |
| 2024-05-24 | 20.35 | 20.92 | 20.35 | 20.64 | +0.63% | 17,317 | 35,869,583 |
| 2024-05-23 | 20.9 | 20.97 | 20.4 | 20.51 | -2.33% | 19,040 | 39,327,813 |
| 2024-05-22 | 21.21 | 21.26 | 20.76 | 21 | -0.52% | 19,095 | 40,076,672 |
| 2024-05-21 | 21.37 | 21.57 | 21 | 21.11 | -1.54% | 15,064 | 31,965,090 |
| 2024-05-20 | 20.95 | 21.61 | 20.91 | 21.44 | +2% | 31,568 | 67,633,041 |
| 2024-05-17 | 21 | 21.21 | 20.56 | 21.02 | -0.66% | 26,217 | 54,642,552 |
| 2024-05-16 | 21.45 | 21.45 | 21.04 | 21.16 | -0.8% | 21,047 | 44,626,799 |
| 2024-05-15 | 21.1 | 21.66 | 20.96 | 21.33 | +1.28% | 24,256 | 51,607,941 |
| 2024-05-14 | 20.98 | 21.32 | 20.81 | 21.06 | 0% | 24,288 | 51,190,038 |
| 2024-05-13 | 21.81 | 21.81 | 20.89 | 21.06 | -3.75% | 32,998 | 70,006,803 |
| 2024-05-10 | 21.64 | 22.4 | 21.64 | 21.88 | +0.6% | 34,759 | 76,453,172 |
| 2024-05-09 | 21.49 | 22.46 | 21.17 | 21.75 | +2.11% | 40,947 | 89,960,636 |
| 2024-05-08 | 20.99 | 21.56 | 20.74 | 21.3 | +1.33% | 39,297 | 83,318,953 |
| 2024-05-07 | 20.16 | 21.28 | 20.03 | 21.02 | +3.91% | 40,911 | 85,063,120 |
| 2024-05-06 | 19.67 | 20.25 | 19.62 | 20.23 | +3.58% | 29,399 | 58,901,926 |
| 2024-04-30 | 19.78 | 19.95 | 19.32 | 19.53 | -0.81% | 18,712 | 36,488,033 |
| 2024-04-29 | 18.8 | 19.7 | 18.68 | 19.69 | +4.46% | 34,002 | 65,612,890 |
| 2024-04-26 | 18.55 | 19.47 | 18.23 | 18.85 | +0.48% | 55,750 | 104,949,893 |
| 2024-04-25 | 19.26 | 19.81 | 18.75 | 18.76 | -3.55% | 39,381 | 76,213,779 |
| 2024-04-24 | 19.23 | 19.5 | 19.12 | 19.45 | +0.52% | 16,043 | 30,893,669 |
| 2024-04-23 | 19.11 | 19.49 | 18.94 | 19.35 | +1.63% | 17,429 | 33,571,538 |
| 2024-04-22 | 18.68 | 19.15 | 18.64 | 19.04 | +0.95% | 16,651 | 31,517,762 |
| 2024-04-19 | 19.08 | 19.5 | 18.78 | 18.86 | -1.77% | 17,114 | 32,654,536 |
| 2024-04-18 | 18.65 | 19.48 | 18.41 | 19.2 | +3.45% | 27,594 | 52,782,958 |
| 2024-04-17 | 18.35 | 18.7 | 18.21 | 18.56 | +1.92% | 21,628 | 39,991,110 |
| 2024-04-16 | 18.64 | 18.94 | 18.21 | 18.21 | -3.14% | 32,095 | 59,275,545 |
| 2024-04-15 | 18.99 | 19.15 | 18.3 | 18.8 | -0.84% | 24,512 | 45,950,859 |
| 2024-04-12 | 19.2 | 19.43 | 18.9 | 18.96 | -1.35% | 11,623 | 22,285,479 |
| 2024-04-11 | 19.13 | 19.48 | 18.83 | 19.22 | +0.52% | 13,892 | 26,737,245 |
| 2024-04-10 | 19 | 19.27 | 18.95 | 19.12 | -0.1% | 21,323 | 40,703,758 |
| 2024-04-09 | 19.18 | 19.58 | 18.91 | 19.14 | -0.57% | 26,102 | 49,981,007 |
| 2024-04-08 | 20.35 | 20.38 | 19.18 | 19.25 | -5.41% | 39,157 | 76,728,190 |
| 2024-04-03 | 20.07 | 20.86 | 20.07 | 20.35 | +0.39% | 31,626 | 64,711,955 |
| 2024-04-02 | 20.22 | 20.4 | 19.82 | 20.27 | -0.05% | 26,195 | 52,694,757 |
| 2024-04-01 | 19.29 | 20.33 | 19.29 | 20.28 | +5.57% | 41,762 | 83,062,873 |
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：