股票概览
16.25
+0.25%
+0.04
16.21
开盘价
16.54
最高价
16.16
最低价
18,267
成交量
数据更新至: 2024-06-28
技术指标
16.24
MA5 (5日均线)
16.36
MA10 (10日均线)
16.37
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 | 16.21 | 16.54 | 16.16 | 16.25 | +0.25% | 18,267 | 29,835,150 |
| 2024-06-27 | 16.27 | 16.46 | 16.2 | 16.21 | -0.8% | 14,205 | 23,175,163 |
| 2024-06-26 | 16.21 | 16.57 | 16.03 | 16.34 | +0.12% | 30,966 | 50,387,506 |
| 2024-06-25 | 16.15 | 16.59 | 15.92 | 16.32 | +1.43% | 25,928 | 42,004,615 |
| 2024-06-24 | 16.12 | 16.68 | 16.08 | 16.09 | -1.53% | 19,773 | 32,138,389 |
| 2024-06-21 | 16.3 | 16.81 | 16.16 | 16.34 | -0.49% | 16,321 | 26,801,282 |
| 2024-06-20 | 16.44 | 16.93 | 16.32 | 16.42 | -1.32% | 30,797 | 51,246,312 |
| 2024-06-19 | 16.4 | 17.15 | 16.26 | 16.64 | +0.97% | 34,872 | 58,177,662 |
| 2024-06-18 | 16.45 | 16.55 | 16.31 | 16.48 | -0.12% | 18,910 | 31,036,467 |
| 2024-06-17 | 16.55 | 16.64 | 16.38 | 16.5 | -1.32% | 19,922 | 32,878,667 |
| 2024-06-14 | 16.41 | 16.78 | 16.41 | 16.72 | +1.03% | 22,742 | 37,871,199 |
| 2024-06-13 | 16.4 | 16.83 | 16.4 | 16.55 | +0.36% | 19,356 | 32,082,293 |
| 2024-06-12 | 16.16 | 16.67 | 16.16 | 16.49 | +1.6% | 24,896 | 41,050,295 |
| 2024-06-11 | 16.21 | 16.32 | 16.1 | 16.23 | -0.79% | 18,485 | 29,935,779 |
| 2024-06-07 | 15.99 | 16.45 | 15.96 | 16.36 | +2.63% | 26,316 | 42,908,552 |
| 2024-06-06 | 16.14 | 16.37 | 15.83 | 15.94 | -1.6% | 26,633 | 42,858,236 |
| 2024-06-05 | 16.15 | 16.48 | 16.1 | 16.2 | -0.43% | 18,179 | 29,680,618 |
| 2024-06-04 | 16.19 | 16.39 | 15.88 | 16.27 | +0.06% | 24,959 | 40,293,555 |
| 2024-06-03 | 16.7 | 16.8 | 16.21 | 16.26 | -3.44% | 30,214 | 49,525,747 |
| 2024-05-31 | 16.8 | 16.94 | 16.62 | 16.84 | -0.06% | 28,942 | 48,501,587 |
| 2024-05-30 | 16.84 | 16.97 | 16.71 | 16.85 | -1.12% | 30,763 | 51,762,209 |
| 2024-05-29 | 17 | 17.49 | 16.78 | 17.04 | -0.99% | 53,783 | 92,085,647 |
| 2024-05-28 | 16.23 | 17.92 | 16.15 | 17.21 | +5.65% | 114,899 | 198,974,827 |
| 2024-05-27 | 16.35 | 16.52 | 16.15 | 16.29 | -1.03% | 21,444 | 34,893,760 |
| 2024-05-24 | 16.25 | 16.68 | 16.19 | 16.46 | +0.49% | 27,320 | 44,887,038 |
| 2024-05-23 | 16.59 | 16.65 | 16.24 | 16.38 | -1.86% | 29,859 | 48,856,073 |
| 2024-05-22 | 16.52 | 16.94 | 16.46 | 16.69 | +0.18% | 25,416 | 42,500,210 |
| 2024-05-21 | 16.95 | 17 | 16.63 | 16.66 | +1.4% | 42,773 | 71,805,030 |
| 2024-05-20 | 16.5 | 16.68 | 16.38 | 16.43 | -1.62% | 37,148 | 61,244,178 |
| 2024-05-17 | 16.64 | 16.85 | 16.46 | 16.7 | +0.6% | 28,693 | 47,749,214 |
| 2024-05-16 | 16.8 | 16.97 | 16.57 | 16.6 | -1.78% | 45,071 | 75,472,966 |
| 2024-05-15 | 17.13 | 17.36 | 16.86 | 16.9 | -2.14% | 44,005 | 75,303,001 |
| 2024-05-14 | 16.91 | 17.57 | 16.9 | 17.27 | +2.19% | 47,363 | 81,619,013 |
| 2024-05-13 | 17.18 | 17.27 | 16.9 | 16.9 | -2.42% | 31,506 | 53,551,240 |
| 2024-05-10 | 17.34 | 17.43 | 17.01 | 17.32 | +0.29% | 32,987 | 56,797,547 |
| 2024-05-09 | 16.88 | 17.39 | 16.88 | 17.27 | +2.01% | 45,831 | 78,952,604 |
| 2024-05-08 | 17.15 | 17.26 | 16.93 | 16.93 | -2.03% | 29,549 | 50,335,173 |
| 2024-05-07 | 17.02 | 17.55 | 16.88 | 17.28 | +1.59% | 49,639 | 85,259,864 |
| 2024-05-06 | 17.2 | 17.2 | 16.95 | 17.01 | -0.53% | 39,207 | 66,883,831 |
| 2024-04-30 | 17.2 | 17.32 | 16.99 | 17.1 | -0.58% | 28,848 | 49,354,754 |
| 2024-04-29 | 16.88 | 17.3 | 16.82 | 17.2 | +1.96% | 37,828 | 64,736,896 |
| 2024-04-26 | 16.63 | 17.01 | 16.62 | 16.87 | +0.84% | 28,529 | 48,037,171 |
| 2024-04-25 | 16.59 | 17.08 | 16.54 | 16.73 | +0.36% | 28,448 | 47,978,709 |
| 2024-04-24 | 16.39 | 16.76 | 16.23 | 16.67 | +1.71% | 25,922 | 42,982,813 |
| 2024-04-23 | 16.34 | 16.61 | 16.31 | 16.39 | +0.31% | 19,237 | 31,618,962 |
| 2024-04-22 | 16.58 | 16.78 | 16.3 | 16.34 | -2.33% | 24,998 | 41,258,761 |
| 2024-04-19 | 16.9 | 17.1 | 16.6 | 16.73 | -1.99% | 31,621 | 53,065,623 |
| 2024-04-18 | 16.95 | 17.19 | 16.56 | 17.07 | +0.83% | 46,314 | 78,469,906 |
| 2024-04-17 | 15.93 | 16.98 | 15.93 | 16.93 | +7.36% | 67,047 | 111,477,884 |
| 2024-04-16 | 16.88 | 16.88 | 15.7 | 15.77 | -7.18% | 73,421 | 117,968,770 |
| 2024-04-15 | 18.02 | 18.04 | 16.78 | 16.99 | -5.72% | 71,056 | 121,718,063 |
| 2024-04-12 | 17.88 | 18.23 | 17.67 | 18.02 | +0.84% | 35,137 | 63,073,447 |
| 2024-04-11 | 18.09 | 18.09 | 17.72 | 17.87 | -0.61% | 40,392 | 72,290,195 |
| 2024-04-10 | 18.29 | 18.75 | 17.86 | 17.98 | -2.02% | 47,704 | 86,743,928 |
| 2024-04-09 | 18.7 | 18.86 | 18.13 | 18.35 | -2.86% | 58,114 | 106,807,010 |
| 2024-04-08 | 18.64 | 19.21 | 18.5 | 18.89 | -0.05% | 73,179 | 138,356,597 |
| 2024-04-03 | 18.52 | 19.21 | 18.49 | 18.9 | +1.5% | 76,138 | 144,087,242 |
| 2024-04-02 | 17.89 | 19.23 | 17.81 | 18.62 | +3.67% | 117,094 | 217,538,010 |
| 2024-04-01 | 17.55 | 18.03 | 17.55 | 17.96 | +1.87% | 46,576 | 83,057,811 |
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：