股票概览
16.1
+1.83%
+0.29
15.76
开盘价
16.6
最高价
15.76
最低价
78,586
成交量
数据更新至: 2024-06-28
技术指标
15.99
MA5 (5日均线)
16.70
MA10 (10日均线)
17.04
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 | 15.76 | 16.6 | 15.76 | 16.1 | +1.83% | 78,586 | 128,179,976 |
| 2024-06-27 | 16.06 | 16.26 | 15.78 | 15.81 | -1.74% | 53,411 | 85,350,229 |
| 2024-06-26 | 15.52 | 16.15 | 15.38 | 16.09 | +3.07% | 49,370 | 77,755,052 |
| 2024-06-25 | 16.35 | 16.42 | 15.36 | 15.61 | -4.53% | 85,078 | 134,308,619 |
| 2024-06-24 | 17.14 | 17.18 | 16.31 | 16.35 | -4.94% | 63,286 | 105,453,636 |
| 2024-06-21 | 17.28 | 17.36 | 16.91 | 17.2 | -1.09% | 43,495 | 74,559,988 |
| 2024-06-20 | 17.42 | 17.92 | 17.37 | 17.39 | -0.4% | 69,874 | 123,443,412 |
| 2024-06-19 | 17.64 | 17.88 | 17.41 | 17.46 | -1.47% | 38,869 | 68,408,810 |
| 2024-06-18 | 17.4 | 17.79 | 17.27 | 17.72 | +2.43% | 60,392 | 106,220,647 |
| 2024-06-17 | 17.19 | 17.54 | 17.12 | 17.3 | +0.29% | 43,453 | 75,555,614 |
| 2024-06-14 | 17.18 | 17.36 | 16.92 | 17.25 | -0.06% | 47,153 | 80,723,805 |
| 2024-06-13 | 17.24 | 17.52 | 16.83 | 17.26 | +0.47% | 69,063 | 118,641,627 |
| 2024-06-12 | 17.34 | 17.75 | 17.14 | 17.18 | 0% | 63,317 | 110,191,356 |
| 2024-06-11 | 17.01 | 17.24 | 16.38 | 17.18 | +1.3% | 60,615 | 101,686,180 |
| 2024-06-07 | 17.32 | 17.47 | 16.86 | 16.96 | -0.99% | 46,959 | 80,222,027 |
| 2024-06-06 | 17.71 | 17.84 | 17 | 17.13 | -3.22% | 54,994 | 94,870,189 |
| 2024-06-05 | 17.65 | 18.11 | 17.53 | 17.7 | +0.28% | 45,971 | 82,156,002 |
| 2024-06-04 | 17.85 | 17.98 | 17.45 | 17.65 | -1.01% | 44,535 | 78,478,842 |
| 2024-06-03 | 18.06 | 18.27 | 17.73 | 17.83 | +1.08% | 81,654 | 146,944,048 |
| 2024-05-31 | 17.6 | 18.04 | 17.56 | 17.64 | +0.86% | 66,433 | 118,173,612 |
| 2024-05-30 | 16.99 | 17.75 | 16.75 | 17.49 | +5.3% | 97,144 | 167,675,619 |
| 2024-05-29 | 16.59 | 16.77 | 16.52 | 16.61 | +0.3% | 39,370 | 65,471,240 |
| 2024-05-28 | 16.89 | 17.15 | 16.42 | 16.56 | -1.55% | 53,976 | 90,382,926 |
| 2024-05-27 | 16.9 | 17.04 | 16.14 | 16.82 | +0.3% | 71,267 | 117,663,769 |
| 2024-05-24 | 17.33 | 17.44 | 16.73 | 16.77 | -2.73% | 53,348 | 90,782,943 |
| 2024-05-23 | 17.44 | 17.54 | 17.15 | 17.24 | -1.15% | 45,616 | 79,099,076 |
| 2024-05-22 | 17.89 | 17.97 | 17.31 | 17.44 | -2.08% | 74,214 | 130,133,788 |
| 2024-05-21 | 18.05 | 18.06 | 17.75 | 17.81 | -1.6% | 35,730 | 63,887,668 |
| 2024-05-20 | 18.08 | 18.39 | 17.99 | 18.1 | -0.33% | 44,154 | 80,280,134 |
| 2024-05-17 | 17.85 | 18.18 | 17.71 | 18.16 | +1.91% | 40,740 | 73,112,511 |
| 2024-05-16 | 17.99 | 18.06 | 17.78 | 17.82 | -0.06% | 35,341 | 63,273,938 |
| 2024-05-15 | 17.93 | 18.22 | 17.79 | 17.83 | -1.22% | 27,110 | 48,569,282 |
| 2024-05-14 | 18.1 | 18.4 | 18 | 18.05 | +0.84% | 45,660 | 83,028,223 |
| 2024-05-13 | 18.28 | 18.4 | 17.8 | 17.9 | -2.77% | 68,941 | 124,323,034 |
| 2024-05-10 | 19.07 | 19.16 | 18.33 | 18.41 | -3.26% | 68,405 | 126,856,550 |
| 2024-05-09 | 18.95 | 19.15 | 18.83 | 19.03 | +0.69% | 57,521 | 109,396,943 |
| 2024-05-08 | 19.44 | 19.49 | 18.85 | 18.9 | -2.83% | 67,326 | 128,243,404 |
| 2024-05-07 | 19.68 | 19.68 | 19.32 | 19.45 | -0.97% | 63,108 | 122,761,119 |
| 2024-05-06 | 19.93 | 20.09 | 19.3 | 19.64 | +0.31% | 107,297 | 211,453,588 |
| 2024-04-30 | 20.07 | 20.15 | 19.55 | 19.58 | -1.71% | 67,969 | 134,326,713 |
| 2024-04-29 | 19.24 | 20.05 | 19.24 | 19.92 | +1.79% | 122,866 | 242,754,537 |
| 2024-04-26 | 19.15 | 19.67 | 19.1 | 19.57 | +2.46% | 66,605 | 129,733,995 |
| 2024-04-25 | 19.36 | 19.49 | 19.04 | 19.1 | -2.05% | 49,625 | 95,039,592 |
| 2024-04-24 | 18.49 | 19.58 | 18.3 | 19.5 | +5.12% | 84,577 | 160,798,391 |
| 2024-04-23 | 18.78 | 19.1 | 18.47 | 18.55 | -1.33% | 44,530 | 83,282,624 |
| 2024-04-22 | 18.8 | 19.07 | 18.52 | 18.8 | -0.63% | 52,220 | 97,923,680 |
| 2024-04-19 | 19.49 | 19.69 | 18.6 | 18.92 | -3.57% | 91,302 | 173,170,969 |
| 2024-04-18 | 18.95 | 19.95 | 18.55 | 19.62 | +2.45% | 104,934 | 203,416,711 |
| 2024-04-17 | 18.4 | 19.5 | 18.38 | 19.15 | +6.15% | 87,809 | 167,866,547 |
| 2024-04-16 | 19.33 | 19.33 | 17.92 | 18.04 | -6.82% | 98,891 | 181,662,650 |
| 2024-04-15 | 19.56 | 20.27 | 18.84 | 19.36 | -1.53% | 101,937 | 199,052,427 |
| 2024-04-12 | 18.76 | 20 | 18.75 | 19.66 | +5.53% | 118,086 | 229,810,940 |
| 2024-04-11 | 18.99 | 19.18 | 18.47 | 18.63 | -1.95% | 91,682 | 172,405,065 |
| 2024-04-10 | 19.75 | 19.75 | 18.88 | 19 | -3.99% | 134,309 | 257,621,226 |
| 2024-04-09 | 19.83 | 20.05 | 19.43 | 19.79 | -0.65% | 119,600 | 236,186,902 |
| 2024-04-08 | 19.7 | 20.65 | 19.7 | 19.92 | +0.1% | 144,849 | 291,180,071 |
| 2024-04-03 | 19.03 | 20.41 | 19.02 | 19.9 | +3.65% | 191,803 | 382,709,158 |
| 2024-04-02 | 19.61 | 19.88 | 19.05 | 19.2 | -2.39% | 101,417 | 195,826,027 |
| 2024-04-01 | 17.79 | 20.18 | 17.79 | 19.67 | +10.63% | 183,687 | 354,280,592 |
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：