股票概览
16.43
+2.69%
+0.43
16.12
开盘价
16.87
最高价
15.88
最低价
21,079
成交量
数据更新至: 2024-06-28
技术指标
16.09
MA5 (5日均线)
16.45
MA10 (10日均线)
16.65
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 | 16.12 | 16.87 | 15.88 | 16.43 | +2.69% | 21,079 | 34,833,666 |
| 2024-06-27 | 16.22 | 16.53 | 16 | 16 | -1.78% | 12,650 | 20,590,641 |
| 2024-06-26 | 15.84 | 16.33 | 15.59 | 16.29 | +2.45% | 15,953 | 25,717,495 |
| 2024-06-25 | 15.93 | 16.28 | 15.8 | 15.9 | +0.44% | 15,715 | 25,235,461 |
| 2024-06-24 | 16.41 | 16.53 | 15.83 | 15.83 | -5.15% | 19,573 | 31,543,674 |
| 2024-06-21 | 16.99 | 16.99 | 16.4 | 16.69 | -1.59% | 16,529 | 27,507,090 |
| 2024-06-20 | 16.86 | 17.42 | 16.78 | 16.96 | +0.59% | 21,730 | 37,136,138 |
| 2024-06-19 | 17 | 17.09 | 16.77 | 16.86 | -0.3% | 15,180 | 25,671,800 |
| 2024-06-18 | 16.49 | 16.93 | 16.49 | 16.91 | +1.74% | 12,850 | 21,645,022 |
| 2024-06-17 | 16.1 | 16.9 | 16.06 | 16.62 | -0.6% | 17,625 | 29,262,666 |
| 2024-06-14 | 16.94 | 16.94 | 16.65 | 16.72 | -2.68% | 16,365 | 27,417,810 |
| 2024-06-13 | 16.7 | 17.48 | 16.55 | 17.18 | +2.87% | 26,607 | 45,424,253 |
| 2024-06-12 | 16.48 | 16.98 | 16.35 | 16.7 | +0.85% | 17,573 | 29,435,883 |
| 2024-06-11 | 16.49 | 16.59 | 15.81 | 16.56 | +1.1% | 20,499 | 33,129,584 |
| 2024-06-07 | 15.99 | 16.47 | 15.97 | 16.38 | +4.33% | 22,884 | 37,223,981 |
| 2024-06-06 | 16.44 | 16.7 | 15.53 | 15.7 | -4.73% | 29,840 | 47,332,446 |
| 2024-06-05 | 17 | 17 | 16.48 | 16.48 | -3% | 22,939 | 38,289,813 |
| 2024-06-04 | 17.41 | 17.6 | 16.77 | 16.99 | -4.01% | 25,327 | 43,283,545 |
| 2024-06-03 | 18.1 | 18.1 | 17.55 | 17.7 | -2.1% | 17,705 | 31,531,491 |
| 2024-05-31 | 17.65 | 18.19 | 17.55 | 18.08 | +2.73% | 18,441 | 33,215,848 |
| 2024-05-30 | 17.43 | 17.86 | 17.39 | 17.6 | -0.11% | 14,146 | 25,023,756 |
| 2024-05-29 | 17.63 | 17.8 | 17.53 | 17.62 | -0.28% | 9,150 | 16,159,514 |
| 2024-05-28 | 17.47 | 17.98 | 17.28 | 17.67 | +0.51% | 15,809 | 28,012,743 |
| 2024-05-27 | 17.5 | 17.72 | 17.06 | 17.58 | +0.34% | 17,221 | 29,795,033 |
| 2024-05-24 | 17.6 | 17.86 | 17.52 | 17.52 | -0.74% | 12,892 | 22,797,078 |
| 2024-05-23 | 18.1 | 18.12 | 17.54 | 17.65 | -2% | 13,065 | 23,230,074 |
| 2024-05-22 | 18 | 18.34 | 17.9 | 18.01 | -0.83% | 9,859 | 17,779,992 |
| 2024-05-21 | 17.97 | 18.33 | 17.87 | 18.16 | -1.04% | 14,481 | 26,217,528 |
| 2024-05-20 | 18.2 | 18.68 | 18.04 | 18.35 | +1.44% | 23,242 | 42,864,132 |
| 2024-05-17 | 18.01 | 18.11 | 17.82 | 18.09 | +0.56% | 14,701 | 26,426,116 |
| 2024-05-16 | 17.72 | 18.26 | 17.72 | 17.99 | +1.24% | 19,615 | 35,507,942 |
| 2024-05-15 | 17.92 | 18.23 | 17.7 | 17.77 | -1.22% | 16,286 | 29,230,402 |
| 2024-05-14 | 17.69 | 18.14 | 17.58 | 17.99 | +2.86% | 18,757 | 33,458,359 |
| 2024-05-13 | 18.04 | 18.18 | 17.37 | 17.49 | -3.37% | 21,084 | 37,263,819 |
| 2024-05-10 | 18.65 | 18.66 | 18.07 | 18.1 | -2.22% | 18,864 | 34,382,549 |
| 2024-05-09 | 18.03 | 18.6 | 18.03 | 18.51 | +2.15% | 15,969 | 29,520,784 |
| 2024-05-08 | 18.62 | 18.73 | 18.06 | 18.12 | -3.05% | 17,855 | 32,853,854 |
| 2024-05-07 | 18.43 | 18.79 | 18.11 | 18.69 | +1.47% | 21,509 | 39,884,769 |
| 2024-05-06 | 18.32 | 18.65 | 17.89 | 18.42 | +2.11% | 23,625 | 43,298,975 |
| 2024-04-30 | 18.09 | 18.29 | 17.55 | 18.04 | +0.17% | 30,919 | 55,231,907 |
| 2024-04-29 | 17.6 | 18.18 | 17.6 | 18.01 | +6.07% | 35,695 | 64,166,294 |
| 2024-04-26 | 16.45 | 17.15 | 16.18 | 16.98 | +3.92% | 22,672 | 38,134,656 |
| 2024-04-25 | 16.12 | 16.55 | 16.01 | 16.34 | +1.24% | 14,454 | 23,644,792 |
| 2024-04-24 | 15.64 | 16.15 | 15.64 | 16.14 | +3.2% | 16,851 | 26,978,168 |
| 2024-04-23 | 15.5 | 15.77 | 15.45 | 15.64 | +1.1% | 14,337 | 22,373,766 |
| 2024-04-22 | 15.91 | 15.91 | 15.08 | 15.47 | -2.89% | 22,722 | 35,152,698 |
| 2024-04-19 | 15.82 | 16.07 | 15.53 | 15.93 | +0.19% | 16,370 | 25,810,550 |
| 2024-04-18 | 15.7 | 16.3 | 15.35 | 15.9 | +1.4% | 23,066 | 36,648,935 |
| 2024-04-17 | 15.21 | 15.8 | 15 | 15.68 | +6.45% | 24,376 | 37,841,175 |
| 2024-04-16 | 15.95 | 15.95 | 14.71 | 14.73 | -8.79% | 35,245 | 53,307,605 |
| 2024-04-15 | 16.78 | 17.15 | 15.61 | 16.15 | -4.72% | 41,988 | 67,891,895 |
| 2024-04-12 | 16.82 | 17.54 | 16.8 | 16.95 | +0.83% | 28,715 | 49,330,953 |
| 2024-04-11 | 16.6 | 17.21 | 16.6 | 16.81 | +0.36% | 18,528 | 31,430,009 |
| 2024-04-10 | 17.2 | 17.25 | 16.6 | 16.75 | -2.22% | 17,593 | 29,593,162 |
| 2024-04-09 | 16.79 | 17.18 | 16.79 | 17.13 | +2.03% | 13,741 | 23,391,708 |
| 2024-04-08 | 17.6 | 17.6 | 16.77 | 16.79 | -4% | 18,576 | 31,671,272 |
| 2024-04-03 | 17.97 | 18.01 | 17.42 | 17.49 | -2.78% | 19,232 | 33,754,879 |
| 2024-04-02 | 18.27 | 18.43 | 17.78 | 17.99 | -1.53% | 19,369 | 35,040,539 |
| 2024-04-01 | 17.96 | 18.39 | 17.83 | 18.27 | +2.87% | 19,565 | 35,572,047 |
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：