股票概览
16.26
+1.43%
+0.23
16.18
开盘价
16.45
最高价
15.89
最低价
5,932
成交量
数据更新至: 2024-06-28
技术指标
16.02
MA5 (5日均线)
16.47
MA10 (10日均线)
17.17
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 | 16.18 | 16.45 | 15.89 | 16.26 | +1.43% | 5,932 | 9,620,744 |
| 2024-06-27 | 16.08 | 16.67 | 15.89 | 16.03 | -1.29% | 5,678 | 9,297,485 |
| 2024-06-26 | 15.48 | 16.33 | 15.2 | 16.24 | +4.17% | 7,047 | 11,218,761 |
| 2024-06-25 | 16 | 16.33 | 15.35 | 15.59 | -2.56% | 9,619 | 15,149,273 |
| 2024-06-24 | 16.94 | 17.15 | 15.99 | 16 | -5.94% | 10,070 | 16,668,138 |
| 2024-06-21 | 17.28 | 17.37 | 16.51 | 17.01 | -1.62% | 8,343 | 14,099,176 |
| 2024-06-20 | 17 | 18.6 | 16.91 | 17.29 | +2.43% | 18,700 | 33,088,831 |
| 2024-06-19 | 16.98 | 17.22 | 16.8 | 16.88 | -0.12% | 6,156 | 10,460,289 |
| 2024-06-18 | 16.72 | 17.04 | 16.52 | 16.9 | +2.3% | 6,837 | 11,518,571 |
| 2024-06-17 | 16.99 | 17.33 | 16.5 | 16.52 | -3.67% | 9,296 | 15,616,934 |
| 2024-06-14 | 17.88 | 18.17 | 17.15 | 17.15 | -6.03% | 18,456 | 32,255,179 |
| 2024-06-13 | 16.99 | 18.64 | 16.62 | 18.25 | +7.35% | 26,040 | 46,016,335 |
| 2024-06-12 | 17.02 | 17.64 | 16.03 | 17 | -1.85% | 14,292 | 24,287,025 |
| 2024-06-11 | 17.96 | 18.87 | 17.2 | 17.32 | -1.2% | 28,587 | 51,528,522 |
| 2024-06-06 | 18 | 18 | 16.53 | 17.53 | -2.61% | 11,673 | 20,071,830 |
| 2024-06-05 | 17.6 | 18.12 | 17.6 | 18 | +1.69% | 3,441 | 6,168,396 |
| 2024-06-04 | 17.02 | 18.26 | 16.93 | 17.7 | +3.75% | 6,060 | 10,714,576 |
| 2024-06-03 | 18.91 | 18.98 | 16.52 | 17.06 | -9.5% | 10,014 | 17,378,771 |
| 2024-05-31 | 19.7 | 19.7 | 18.62 | 18.85 | -4.46% | 10,421 | 20,097,389 |
| 2024-05-30 | 20.05 | 20.36 | 19.21 | 19.73 | -3.24% | 9,897 | 19,533,841 |
| 2024-05-29 | 19.34 | 20.39 | 19.34 | 20.39 | +4.62% | 7,339 | 14,774,010 |
| 2024-05-28 | 18.71 | 19.55 | 18.5 | 19.49 | +4.06% | 6,620 | 12,577,478 |
| 2024-05-27 | 18.93 | 19.29 | 18.54 | 18.73 | -0.64% | 3,277 | 6,174,521 |
| 2024-05-24 | 18.47 | 18.94 | 18.36 | 18.85 | +2.45% | 4,897 | 9,164,436 |
| 2024-05-23 | 18.3 | 18.82 | 18.23 | 18.4 | +0.93% | 5,707 | 10,567,139 |
| 2024-05-22 | 18.97 | 19.2 | 18.2 | 18.23 | -4.05% | 5,743 | 10,714,468 |
| 2024-05-21 | 18.85 | 19.08 | 18.41 | 19 | +2.1% | 4,617 | 8,677,226 |
| 2024-05-20 | 18.61 | 18.99 | 18.4 | 18.61 | +0.32% | 3,509 | 6,561,002 |
| 2024-05-17 | 18.08 | 18.55 | 17.92 | 18.55 | +2.6% | 2,492 | 4,538,701 |
| 2024-05-16 | 18.17 | 18.26 | 17.89 | 18.08 | 0% | 5,839 | 10,558,483 |
| 2024-05-15 | 18.29 | 18.29 | 17.91 | 18.08 | +1.01% | 2,817 | 5,096,213 |
| 2024-05-14 | 17.49 | 18 | 17.46 | 17.9 | +2.17% | 2,838 | 5,057,556 |
| 2024-05-13 | 17.55 | 17.74 | 17.2 | 17.52 | -0.51% | 1,609 | 2,818,362 |
| 2024-05-10 | 17.56 | 17.74 | 17.29 | 17.61 | +0.46% | 3,234 | 5,667,888 |
| 2024-05-09 | 17 | 17.55 | 16.99 | 17.53 | +2.63% | 4,329 | 7,500,943 |
| 2024-05-08 | 16.77 | 17.45 | 16.63 | 17.08 | +1.73% | 4,020 | 6,910,195 |
| 2024-05-07 | 16.94 | 17.18 | 16.53 | 16.79 | -0.71% | 2,481 | 4,178,685 |
| 2024-05-06 | 17.2 | 17.22 | 16.76 | 16.91 | -1.91% | 4,366 | 7,397,227 |
| 2024-04-30 | 16.66 | 17.31 | 16.66 | 17.24 | +2.74% | 4,483 | 7,627,204 |
| 2024-04-29 | 17.18 | 17.27 | 16.02 | 16.78 | -0.71% | 6,712 | 11,243,073 |
| 2024-04-26 | 15.5 | 17.78 | 15.2 | 16.9 | +9.03% | 17,388 | 28,748,825 |
| 2024-04-25 | 14.96 | 15.85 | 14.96 | 15.5 | +9.93% | 14,966 | 23,023,649 |
| 2024-04-24 | 13.95 | 14.35 | 13.95 | 14.1 | +0.79% | 2,720 | 3,841,432 |
| 2024-04-23 | 13.2 | 14.43 | 13.09 | 13.99 | +5.35% | 2,782 | 3,867,809 |
| 2024-04-22 | 12.85 | 13.42 | 12.52 | 13.28 | +2.15% | 2,462 | 3,202,159 |
| 2024-04-19 | 13.01 | 13.31 | 12.81 | 13 | -3.06% | 2,550 | 3,316,089 |
| 2024-04-18 | 13.41 | 13.55 | 13.15 | 13.41 | -1.76% | 1,476 | 1,967,352 |
| 2024-04-17 | 12.91 | 13.74 | 12.91 | 13.65 | +5.57% | 3,134 | 4,209,291 |
| 2024-04-16 | 13.4 | 13.4 | 12.7 | 12.93 | -6.37% | 5,834 | 7,545,637 |
| 2024-04-15 | 15.19 | 15.19 | 13.49 | 13.81 | -11.08% | 7,431 | 10,490,389 |
| 2024-04-12 | 15.41 | 15.6 | 15.21 | 15.53 | +0.78% | 1,413 | 2,184,326 |
| 2024-04-11 | 15.61 | 15.84 | 15.4 | 15.41 | -3.08% | 4,651 | 7,264,489 |
| 2024-04-10 | 15.99 | 15.99 | 15.62 | 15.9 | -0.63% | 2,433 | 3,842,621 |
| 2024-04-09 | 15.77 | 16.05 | 15.69 | 16 | +1.52% | 1,593 | 2,533,652 |
| 2024-04-08 | 16.25 | 16.5 | 15.7 | 15.76 | -2.72% | 3,535 | 5,650,331 |
| 2024-04-03 | 15.77 | 16.2 | 15.47 | 16.2 | +3.32% | 3,379 | 5,354,970 |
| 2024-04-02 | 15 | 15.72 | 14.95 | 15.68 | +4.39% | 4,526 | 6,963,043 |
| 2024-04-01 | 14.93 | 15.02 | 14.69 | 15.02 | +2.32% | 2,048 | 3,039,689 |
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：