股票概览
16.28
-0.37%
-0.06
16.2
开盘价
16.51
最高价
16.17
最低价
6,411
成交量
数据更新至: 2024-06-28
技术指标
16.33
MA5 (5日均线)
16.56
MA10 (10日均线)
16.97
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 | 16.51 | 16.17 | 16.28 | -0.37% | 6,411 | 10,459,268 |
| 2024-06-27 | 16.7 | 16.74 | 16.31 | 16.34 | -2.16% | 3,115 | 5,122,678 |
| 2024-06-26 | 16.26 | 16.75 | 16.26 | 16.7 | +2.45% | 4,362 | 7,199,709 |
| 2024-06-25 | 15.99 | 16.56 | 15.98 | 16.3 | +1.81% | 4,765 | 7,790,519 |
| 2024-06-24 | 16.58 | 16.59 | 15.95 | 16.01 | -3.26% | 6,539 | 10,565,625 |
| 2024-06-21 | 16.51 | 16.68 | 16.41 | 16.55 | +0.18% | 3,476 | 5,755,536 |
| 2024-06-20 | 16.83 | 16.99 | 16.52 | 16.52 | -2.02% | 4,907 | 8,218,731 |
| 2024-06-19 | 17.1 | 17.1 | 16.74 | 16.86 | -1.46% | 4,537 | 7,667,774 |
| 2024-06-18 | 16.72 | 17.12 | 16.72 | 17.11 | +1.3% | 4,063 | 6,908,850 |
| 2024-06-17 | 17.09 | 17.17 | 16.79 | 16.89 | -1.11% | 4,752 | 8,047,829 |
| 2024-06-14 | 17.33 | 17.33 | 16.89 | 17.08 | -1.16% | 6,114 | 10,435,385 |
| 2024-06-13 | 17.7 | 17.7 | 17.21 | 17.28 | -1.76% | 6,081 | 10,553,454 |
| 2024-06-12 | 17.29 | 17.72 | 17.08 | 17.59 | +1.32% | 5,845 | 10,260,967 |
| 2024-06-11 | 17.19 | 17.4 | 16.85 | 17.36 | +1.05% | 6,291 | 10,747,829 |
| 2024-06-07 | 16.63 | 17.25 | 16.63 | 17.18 | +3.49% | 8,833 | 15,096,102 |
| 2024-06-06 | 17.2 | 17.26 | 16.53 | 16.6 | -3.54% | 9,992 | 16,775,972 |
| 2024-06-05 | 17.51 | 17.59 | 17.16 | 17.21 | -1.99% | 5,859 | 10,179,223 |
| 2024-06-04 | 17.66 | 17.71 | 17.34 | 17.56 | -1.07% | 9,427 | 16,502,442 |
| 2024-06-03 | 18.31 | 18.31 | 17.61 | 17.75 | -3.01% | 11,249 | 20,113,717 |
| 2024-05-31 | 18.33 | 18.41 | 18.2 | 18.3 | -0.6% | 6,773 | 12,375,931 |
| 2024-05-30 | 18.4 | 18.69 | 18.35 | 18.41 | -0.59% | 4,233 | 7,833,437 |
| 2024-05-29 | 18.44 | 18.73 | 18.34 | 18.52 | +0.27% | 4,514 | 8,384,535 |
| 2024-05-28 | 18.6 | 18.72 | 18.43 | 18.47 | -0.97% | 4,367 | 8,102,361 |
| 2024-05-27 | 18.72 | 18.74 | 18.3 | 18.65 | -0.43% | 7,750 | 14,325,378 |
| 2024-05-24 | 18.79 | 18.91 | 18.63 | 18.73 | -0.43% | 5,122 | 9,608,822 |
| 2024-05-23 | 19.32 | 19.32 | 18.8 | 18.81 | -2.34% | 8,383 | 15,882,830 |
| 2024-05-22 | 19.4 | 19.55 | 19.25 | 19.26 | -0.72% | 6,337 | 12,266,737 |
| 2024-05-21 | 19.58 | 19.58 | 19.22 | 19.4 | -0.36% | 8,075 | 15,676,501 |
| 2024-05-20 | 19.27 | 19.5 | 19.19 | 19.47 | +0.88% | 8,821 | 17,109,344 |
| 2024-05-17 | 19.3 | 19.41 | 19.07 | 19.3 | +0.05% | 5,686 | 10,902,026 |
| 2024-05-16 | 18.97 | 19.42 | 18.97 | 19.29 | +1.31% | 9,948 | 19,190,632 |
| 2024-05-15 | 19.22 | 19.31 | 18.93 | 19.04 | -0.73% | 7,363 | 14,056,117 |
| 2024-05-14 | 19.11 | 19.44 | 19.09 | 19.18 | +0.31% | 11,928 | 22,978,152 |
| 2024-05-13 | 19.52 | 19.57 | 18.99 | 19.12 | -2.89% | 13,903 | 26,683,280 |
| 2024-05-10 | 20.07 | 20.19 | 19.63 | 19.69 | -2.09% | 13,260 | 26,320,167 |
| 2024-05-09 | 20.2 | 20.33 | 19.8 | 20.11 | +1.72% | 12,672 | 25,556,044 |
| 2024-05-08 | 20 | 20.2 | 19.74 | 19.77 | -1.05% | 11,238 | 22,441,549 |
| 2024-05-07 | 19.89 | 20.1 | 19.7 | 19.98 | +0.55% | 13,839 | 27,548,035 |
| 2024-05-06 | 18.83 | 19.87 | 18.83 | 19.87 | +5.58% | 27,744 | 54,061,431 |
| 2024-04-30 | 19.03 | 19.12 | 18.74 | 18.82 | -2.23% | 26,820 | 50,662,157 |
| 2024-04-29 | 19.38 | 19.38 | 18.59 | 19.25 | -6.78% | 44,889 | 84,704,502 |
| 2024-04-26 | 20.1 | 20.7 | 20.1 | 20.65 | +1.08% | 14,537 | 29,694,777 |
| 2024-04-25 | 19.81 | 20.53 | 19.8 | 20.43 | +1.95% | 12,604 | 25,699,004 |
| 2024-04-24 | 19.7 | 20.1 | 19.6 | 20.04 | +2.35% | 8,349 | 16,576,499 |
| 2024-04-23 | 19.95 | 19.95 | 19.53 | 19.58 | -0.91% | 11,430 | 22,551,608 |
| 2024-04-22 | 20.31 | 20.4 | 19.72 | 19.76 | -2.85% | 12,198 | 24,363,446 |
| 2024-04-19 | 19.99 | 20.5 | 19.88 | 20.34 | +0.79% | 11,110 | 22,468,859 |
| 2024-04-18 | 19.94 | 20.53 | 19.87 | 20.18 | +1.1% | 15,720 | 31,878,558 |
| 2024-04-17 | 19.2 | 20.09 | 19.2 | 19.96 | +4.67% | 20,528 | 40,484,048 |
| 2024-04-16 | 20.55 | 20.65 | 19.06 | 19.07 | -11.92% | 26,668 | 51,993,062 |
| 2024-04-15 | 21.89 | 22.3 | 20.99 | 21.65 | -3.22% | 28,323 | 60,972,929 |
| 2024-04-12 | 21.98 | 22.53 | 21.87 | 22.37 | +1.82% | 18,056 | 40,180,883 |
| 2024-04-11 | 21.75 | 22.12 | 21.52 | 21.97 | +1.1% | 9,755 | 21,392,649 |
| 2024-04-10 | 22.58 | 22.58 | 21.72 | 21.73 | -2.69% | 17,598 | 38,648,698 |
| 2024-04-09 | 21.33 | 22.42 | 21.33 | 22.33 | +3.48% | 15,974 | 35,110,199 |
| 2024-04-08 | 22.48 | 22.5 | 21.56 | 21.58 | -3.27% | 21,212 | 46,581,925 |
| 2024-04-03 | 22.19 | 22.69 | 22.1 | 22.31 | +0.04% | 14,139 | 31,601,941 |
| 2024-04-02 | 21.43 | 22.35 | 21.43 | 22.3 | +3.67% | 21,767 | 47,832,974 |
| 2024-04-01 | 21.5 | 21.72 | 21.31 | 21.51 | +0.42% | 15,234 | 32,797,791 |
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：