股票概览
16.16
+0.69%
+0.11
16.04
开盘价
16.56
最高价
15.67
最低价
62,210
成交量
数据更新至: 2024-06-28
技术指标
16.26
MA5 (5日均线)
16.14
MA10 (10日均线)
15.67
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 | 16.04 | 16.56 | 15.67 | 16.16 | +0.69% | 62,210 | 100,982,944 |
| 2024-06-27 | 16.21 | 16.6 | 15.75 | 16.05 | -2.19% | 76,515 | 122,896,589 |
| 2024-06-26 | 16.62 | 16.76 | 16 | 16.41 | -2.09% | 70,926 | 116,328,764 |
| 2024-06-25 | 15.93 | 16.94 | 15.61 | 16.76 | +5.28% | 95,013 | 154,769,101 |
| 2024-06-24 | 15.6 | 16.35 | 15.59 | 15.92 | -0.62% | 55,944 | 89,246,923 |
| 2024-06-21 | 15.9 | 16.66 | 15.41 | 16.02 | -2.44% | 76,153 | 121,975,542 |
| 2024-06-20 | 16 | 17.5 | 15.8 | 16.42 | +2.63% | 133,996 | 223,316,335 |
| 2024-06-19 | 15.63 | 16 | 15.43 | 16 | +1.59% | 67,530 | 106,241,472 |
| 2024-06-18 | 15.87 | 16.09 | 15.6 | 15.75 | -1.25% | 65,169 | 102,743,070 |
| 2024-06-17 | 15.69 | 16.23 | 15.32 | 15.95 | +0.25% | 86,387 | 136,520,216 |
| 2024-06-14 | 15.5 | 16 | 15.31 | 15.91 | +0.89% | 110,747 | 174,268,402 |
| 2024-06-13 | 16.84 | 16.97 | 15.55 | 15.77 | -7.13% | 141,963 | 226,276,142 |
| 2024-06-12 | 17.5 | 18.79 | 16.53 | 16.98 | -0.59% | 188,672 | 335,211,322 |
| 2024-06-11 | 15.52 | 17.08 | 15 | 17.08 | +9.98% | 136,065 | 216,043,861 |
| 2024-06-07 | 14.17 | 15.53 | 14.17 | 15.53 | +9.99% | 168,409 | 254,193,019 |
| 2024-06-06 | 13.96 | 14.22 | 13.67 | 14.12 | +0.64% | 64,842 | 90,903,022 |
| 2024-06-05 | 14.11 | 14.25 | 13.98 | 14.03 | -0.71% | 32,583 | 45,949,521 |
| 2024-06-04 | 14.21 | 14.21 | 14.01 | 14.13 | -0.63% | 30,488 | 42,963,752 |
| 2024-06-03 | 14.12 | 14.33 | 13.95 | 14.22 | +0.78% | 41,891 | 59,180,285 |
| 2024-05-31 | 14.01 | 14.25 | 13.92 | 14.11 | +0.64% | 21,363 | 30,095,883 |
| 2024-05-30 | 14.36 | 14.36 | 13.89 | 14.02 | -2.37% | 40,256 | 56,778,273 |
| 2024-05-29 | 14.1 | 14.45 | 13.97 | 14.36 | +1.84% | 51,897 | 74,107,062 |
| 2024-05-28 | 14.2 | 14.27 | 13.94 | 14.1 | -0.63% | 29,500 | 41,683,727 |
| 2024-05-27 | 13.91 | 14.37 | 13.72 | 14.19 | +1.5% | 42,722 | 60,355,646 |
| 2024-05-24 | 13.96 | 14.06 | 13.87 | 13.98 | +0.29% | 26,067 | 36,363,724 |
| 2024-05-23 | 13.95 | 14.13 | 13.83 | 13.94 | -0.5% | 32,294 | 45,088,872 |
| 2024-05-22 | 14.21 | 14.29 | 13.9 | 14.01 | -1.34% | 44,178 | 62,061,722 |
| 2024-05-21 | 14.06 | 14.47 | 13.95 | 14.2 | +0.71% | 48,285 | 68,472,247 |
| 2024-05-20 | 14.08 | 14.25 | 13.85 | 14.1 | +0.57% | 42,393 | 59,472,980 |
| 2024-05-17 | 14.09 | 14.22 | 13.8 | 14.02 | -0.92% | 41,645 | 58,202,777 |
| 2024-05-16 | 14.43 | 14.67 | 14.02 | 14.15 | -1.6% | 50,341 | 72,029,852 |
| 2024-05-15 | 14.33 | 14.6 | 14.11 | 14.38 | 0% | 60,434 | 87,197,138 |
| 2024-05-14 | 13.88 | 14.45 | 13.88 | 14.38 | +4.13% | 70,929 | 100,997,953 |
| 2024-05-13 | 13.88 | 13.95 | 13.5 | 13.81 | -1.92% | 47,907 | 65,994,249 |
| 2024-05-10 | 14.57 | 14.65 | 13.98 | 14.08 | -3.23% | 69,420 | 98,642,840 |
| 2024-05-09 | 14.85 | 14.9 | 14.41 | 14.55 | -3.77% | 89,017 | 130,337,944 |
| 2024-05-08 | 14.78 | 15.51 | 14.45 | 15.12 | +1.61% | 131,283 | 198,279,195 |
| 2024-05-07 | 14.13 | 15.55 | 13.99 | 14.88 | +3.55% | 117,246 | 171,049,404 |
| 2024-05-06 | 13.58 | 14.62 | 13.32 | 14.37 | +6.21% | 97,957 | 136,680,804 |
| 2024-04-30 | 13.36 | 13.59 | 13.18 | 13.53 | +1.5% | 60,720 | 81,568,792 |
| 2024-04-29 | 13.28 | 13.45 | 13.06 | 13.33 | +0.15% | 55,678 | 73,896,150 |
| 2024-04-26 | 13.01 | 13.78 | 12.7 | 13.31 | +1.53% | 72,185 | 94,975,207 |
| 2024-04-25 | 12.53 | 13.22 | 12.53 | 13.11 | +3.64% | 63,121 | 81,915,384 |
| 2024-04-24 | 12.28 | 12.65 | 12.18 | 12.65 | +3.27% | 38,714 | 48,300,711 |
| 2024-04-23 | 11.98 | 12.5 | 11.92 | 12.25 | +0.74% | 35,045 | 42,923,424 |
| 2024-04-22 | 12.64 | 12.68 | 12.02 | 12.16 | -3.72% | 37,353 | 45,814,201 |
| 2024-04-19 | 12.52 | 12.89 | 12.28 | 12.63 | +1.2% | 53,162 | 66,953,957 |
| 2024-04-18 | 12.33 | 12.7 | 12.13 | 12.48 | +0.48% | 59,386 | 73,911,344 |
| 2024-04-17 | 11.9 | 12.51 | 11.8 | 12.42 | +7.35% | 68,411 | 84,010,588 |
| 2024-04-16 | 12.79 | 12.87 | 11.45 | 11.57 | -8.25% | 64,997 | 77,990,329 |
| 2024-04-15 | 13.55 | 13.7 | 12.33 | 12.61 | -7.75% | 82,138 | 105,929,925 |
| 2024-04-12 | 14 | 14.26 | 13.6 | 13.67 | -3.73% | 96,398 | 133,407,579 |
| 2024-04-11 | 14.26 | 14.6 | 14.01 | 14.2 | -3.92% | 128,777 | 183,648,479 |
| 2024-04-10 | 14.18 | 15.55 | 14.18 | 14.78 | -6.16% | 209,454 | 306,289,082 |
| 2024-04-09 | 15.75 | 15.75 | 15.75 | 15.75 | -10% | 11,782 | 18,556,650 |
| 2024-04-08 | 19.8 | 20.44 | 17.39 | 17.5 | -5.81% | 275,478 | 546,680,879 |
| 2024-04-03 | 18.58 | 18.58 | 18.58 | 18.58 | +10.01% | 18,945 | 35,200,237 |
| 2024-04-02 | 16.89 | 16.89 | 16.89 | 16.89 | +10.03% | 11,375 | 19,212,747 |
| 2024-04-01 | 14.02 | 15.35 | 14.02 | 15.35 | +10.04% | 39,008 | 59,491,912 |
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：