股票概览
16.26
+0.56%
+0.09
16.16
开盘价
16.79
最高价
16.06
最低价
36,752
成交量
数据更新至: 2024-06-28
技术指标
16.34
MA5 (5日均线)
17.02
MA10 (10日均线)
17.95
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 | 16.16 | 16.79 | 16.06 | 16.26 | +0.56% | 36,752 | 60,580,030 |
| 2024-06-27 | 16.7 | 16.73 | 16.13 | 16.17 | -2.88% | 25,140 | 41,091,478 |
| 2024-06-26 | 16.13 | 16.75 | 16.07 | 16.65 | +3.29% | 28,024 | 46,088,462 |
| 2024-06-25 | 16.49 | 16.62 | 16.02 | 16.12 | -2.42% | 36,976 | 60,100,919 |
| 2024-06-24 | 17.29 | 17.33 | 16.4 | 16.52 | -4.78% | 28,464 | 47,850,736 |
| 2024-06-21 | 17.67 | 17.67 | 17.22 | 17.35 | +0.12% | 15,675 | 27,254,157 |
| 2024-06-20 | 17.52 | 17.72 | 17.32 | 17.33 | -0.97% | 37,303 | 65,186,298 |
| 2024-06-19 | 18.18 | 18.22 | 17.42 | 17.5 | -3.74% | 47,020 | 82,975,811 |
| 2024-06-18 | 18.2 | 18.53 | 18.05 | 18.18 | +0.33% | 23,096 | 42,181,894 |
| 2024-06-17 | 17.7 | 18.38 | 17.53 | 18.12 | +2.55% | 31,336 | 56,650,822 |
| 2024-06-14 | 18.29 | 18.29 | 17.4 | 17.67 | -3.76% | 54,846 | 97,378,737 |
| 2024-06-13 | 18.4 | 18.57 | 17.59 | 18.36 | -3.82% | 57,361 | 104,694,425 |
| 2024-06-12 | 19.1 | 19.6 | 19 | 19.09 | -0.1% | 26,207 | 50,561,822 |
| 2024-06-11 | 18.57 | 19.14 | 18.37 | 19.11 | +2.85% | 27,983 | 52,468,845 |
| 2024-06-07 | 19.06 | 19.2 | 18.44 | 18.58 | -2.11% | 24,748 | 46,313,041 |
| 2024-06-06 | 19.45 | 19.6 | 18.94 | 18.98 | -2.32% | 37,131 | 71,439,956 |
| 2024-06-05 | 19.32 | 19.82 | 19.22 | 19.43 | -0.1% | 22,663 | 44,275,889 |
| 2024-06-04 | 18.91 | 19.57 | 18.91 | 19.45 | +2.1% | 19,406 | 37,320,180 |
| 2024-06-03 | 19.25 | 19.25 | 18.81 | 19.05 | -0.26% | 19,066 | 36,157,182 |
| 2024-05-31 | 19.1 | 19.28 | 18.94 | 19.1 | +0.84% | 16,453 | 31,459,311 |
| 2024-05-30 | 19 | 19.19 | 18.81 | 18.94 | -0.42% | 12,901 | 24,457,357 |
| 2024-05-29 | 19.1 | 19.25 | 18.86 | 19.02 | +0.37% | 14,834 | 28,242,661 |
| 2024-05-28 | 19.01 | 19.33 | 18.7 | 18.95 | -0.32% | 21,312 | 40,524,427 |
| 2024-05-27 | 19.01 | 19.18 | 18.45 | 19.01 | +0.42% | 33,366 | 62,582,203 |
| 2024-05-24 | 19.59 | 19.66 | 18.9 | 18.93 | -2.82% | 43,322 | 83,080,547 |
| 2024-05-23 | 19.81 | 19.87 | 19.35 | 19.48 | -2.06% | 29,141 | 56,924,803 |
| 2024-05-22 | 20.56 | 20.8 | 19.76 | 19.89 | -1.63% | 32,087 | 64,120,883 |
| 2024-05-21 | 20.45 | 20.45 | 20.06 | 20.22 | -1.08% | 28,232 | 57,087,109 |
| 2024-05-20 | 20.5 | 21.04 | 20.3 | 20.44 | -1.02% | 42,807 | 88,196,736 |
| 2024-05-17 | 20.54 | 21.1 | 20.1 | 20.65 | -0.1% | 58,385 | 119,484,340 |
| 2024-05-16 | 19.82 | 20.77 | 19.56 | 20.67 | +4.13% | 67,021 | 135,907,165 |
| 2024-05-15 | 19.85 | 20.49 | 19.81 | 19.85 | 0% | 45,970 | 92,531,371 |
| 2024-05-14 | 19.59 | 20.15 | 19.47 | 19.85 | +1.95% | 24,516 | 48,801,264 |
| 2024-05-13 | 19.6 | 19.99 | 19.4 | 19.47 | -1.62% | 26,756 | 52,652,134 |
| 2024-05-10 | 19.8 | 20.17 | 19.7 | 19.79 | -1.05% | 30,385 | 60,455,747 |
| 2024-05-09 | 19.2 | 20.1 | 19.2 | 20 | +3.09% | 51,902 | 103,158,898 |
| 2024-05-08 | 19.63 | 20.16 | 19.33 | 19.4 | -1.17% | 32,271 | 63,435,617 |
| 2024-05-07 | 19.82 | 20.23 | 19.58 | 19.63 | -0.86% | 23,830 | 47,224,279 |
| 2024-05-06 | 19.38 | 19.94 | 19.16 | 19.8 | +2.75% | 32,465 | 63,710,977 |
| 2024-04-30 | 19.78 | 19.79 | 19.26 | 19.27 | -2.97% | 34,883 | 67,903,781 |
| 2024-04-29 | 19.74 | 20.18 | 19.56 | 19.86 | +0.56% | 49,619 | 98,574,179 |
| 2024-04-26 | 18.97 | 20.15 | 18.97 | 19.75 | +4.28% | 42,076 | 82,781,770 |
| 2024-04-25 | 18.58 | 19.23 | 18.58 | 18.94 | +0.74% | 28,430 | 53,931,670 |
| 2024-04-24 | 18.75 | 18.94 | 18.31 | 18.8 | +1.18% | 24,335 | 45,334,134 |
| 2024-04-23 | 17.91 | 18.75 | 17.86 | 18.58 | +4.79% | 37,305 | 68,447,697 |
| 2024-04-22 | 17.51 | 18.08 | 17.22 | 17.73 | +1.14% | 24,232 | 43,088,704 |
| 2024-04-19 | 17.46 | 17.71 | 17.07 | 17.53 | +0.4% | 26,698 | 46,362,246 |
| 2024-04-18 | 17.63 | 17.93 | 17.01 | 17.46 | -0.8% | 22,000 | 38,638,391 |
| 2024-04-17 | 17.43 | 17.93 | 17.4 | 17.6 | +1.03% | 26,880 | 47,394,954 |
| 2024-04-16 | 17.65 | 18.13 | 17.36 | 17.42 | -2.74% | 29,708 | 52,397,312 |
| 2024-04-15 | 17.9 | 18.62 | 17.65 | 17.91 | -0.22% | 34,040 | 61,891,748 |
| 2024-04-12 | 18.42 | 18.49 | 17.86 | 17.95 | -1.97% | 36,596 | 66,047,545 |
| 2024-04-11 | 18.02 | 18.71 | 17.82 | 18.31 | +1.61% | 47,891 | 88,066,217 |
| 2024-04-10 | 18.58 | 18.58 | 17.94 | 18.02 | -3.12% | 25,691 | 46,562,848 |
| 2024-04-09 | 17.74 | 18.66 | 17.65 | 18.6 | +4.97% | 36,506 | 66,468,679 |
| 2024-04-08 | 18.19 | 18.29 | 17.71 | 17.72 | -2.37% | 26,820 | 47,935,379 |
| 2024-04-03 | 18.51 | 18.63 | 17.93 | 18.15 | -1.89% | 31,522 | 57,449,084 |
| 2024-04-02 | 18.56 | 18.73 | 18.13 | 18.5 | -0.27% | 31,549 | 58,086,814 |
| 2024-04-01 | 18.18 | 18.73 | 17.71 | 18.55 | +2.54% | 55,317 | 101,243,539 |
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：