股票概览
16.94
+1.07%
+0.18
16.56
开盘价
17.24
最高价
16.56
最低价
8,731
成交量
数据更新至: 2024-06-28
技术指标
16.97
MA5 (5日均线)
17.39
MA10 (10日均线)
15.37
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 | 16.56 | 17.24 | 16.56 | 16.94 | +1.07% | 8,731 | 14,747,210 |
| 2024-06-27 | 16.8 | 17.19 | 16.26 | 16.76 | +0.6% | 12,399 | 20,953,577 |
| 2024-06-26 | 16.46 | 16.96 | 16.27 | 16.66 | -0.77% | 8,974 | 14,894,938 |
| 2024-06-25 | 17.75 | 18.33 | 16.59 | 16.79 | -5.14% | 14,359 | 24,738,643 |
| 2024-06-24 | 17.5 | 18.43 | 16.88 | 17.7 | -4.53% | 28,701 | 50,426,179 |
| 2024-06-21 | 18.34 | 20.21 | 18.24 | 18.54 | +4.75% | 38,143 | 73,886,812 |
| 2024-06-20 | 17.05 | 18.42 | 17.02 | 17.7 | +2.79% | 27,168 | 48,373,276 |
| 2024-06-19 | 18.03 | 18.26 | 17.11 | 17.22 | -5.18% | 26,305 | 45,880,418 |
| 2024-06-18 | 17.5 | 18.58 | 17.48 | 18.16 | +4.07% | 33,406 | 60,490,749 |
| 2024-06-17 | 15.41 | 18.18 | 15.41 | 17.45 | +10.09% | 54,164 | 92,373,810 |
| 2024-06-14 | 14.68 | 16.58 | 13.96 | 15.85 | +7.46% | 57,909 | 88,293,459 |
| 2024-06-13 | 13.5 | 15.43 | 13.44 | 14.75 | +11.32% | 37,147 | 54,298,805 |
| 2024-06-12 | 13.09 | 13.37 | 12.97 | 13.25 | +2.08% | 7,384 | 9,779,843 |
| 2024-06-11 | 12.09 | 13.05 | 11.79 | 12.98 | +7.1% | 10,260 | 12,905,208 |
| 2024-06-07 | 12.3 | 12.3 | 11.82 | 12.12 | +1.85% | 6,315 | 7,603,835 |
| 2024-06-06 | 12.79 | 13.03 | 11.8 | 11.9 | -7.18% | 10,497 | 12,848,536 |
| 2024-06-05 | 13.07 | 13.11 | 12.8 | 12.82 | -1.91% | 4,365 | 5,664,841 |
| 2024-06-04 | 13.25 | 13.25 | 12.89 | 13.07 | -1.36% | 7,858 | 10,212,817 |
| 2024-06-03 | 13.73 | 13.85 | 13.08 | 13.25 | -2% | 6,016 | 7,990,821 |
| 2024-05-31 | 13.64 | 13.65 | 13.44 | 13.52 | -0.88% | 6,010 | 8,139,982 |
| 2024-05-30 | 14.14 | 14.15 | 13.6 | 13.64 | -0.44% | 9,147 | 12,675,985 |
| 2024-05-29 | 13.21 | 14.43 | 13.21 | 13.7 | +3.32% | 13,665 | 19,134,266 |
| 2024-05-28 | 13.52 | 13.6 | 13.24 | 13.26 | -1.63% | 6,179 | 8,287,683 |
| 2024-05-27 | 13.7 | 14.03 | 13.23 | 13.48 | -2.39% | 9,577 | 12,838,382 |
| 2024-05-24 | 13.97 | 14.5 | 13.75 | 13.81 | -2.06% | 11,008 | 15,539,443 |
| 2024-05-23 | 14.63 | 14.63 | 14.03 | 14.1 | -2.69% | 13,605 | 19,407,872 |
| 2024-05-22 | 13.59 | 14.66 | 13.43 | 14.49 | +7.97% | 19,247 | 27,215,382 |
| 2024-05-21 | 13.9 | 13.99 | 13.4 | 13.42 | -2.68% | 5,527 | 7,478,977 |
| 2024-05-20 | 13.87 | 14.1 | 13.71 | 13.79 | -0.72% | 4,551 | 6,336,819 |
| 2024-05-17 | 13.73 | 13.93 | 13.46 | 13.89 | +2.13% | 4,549 | 6,247,101 |
| 2024-05-16 | 13.74 | 13.8 | 13.53 | 13.6 | -1.02% | 5,273 | 7,204,267 |
| 2024-05-15 | 13.83 | 14.04 | 13.52 | 13.74 | -0.43% | 4,452 | 6,139,919 |
| 2024-05-14 | 14.27 | 14.41 | 13.78 | 13.8 | -1.08% | 4,307 | 6,002,152 |
| 2024-05-13 | 14.21 | 14.35 | 13.9 | 13.95 | -3.06% | 7,213 | 10,157,038 |
| 2024-05-10 | 14.72 | 14.72 | 14.26 | 14.39 | -2.24% | 6,095 | 8,789,000 |
| 2024-05-09 | 14.75 | 14.96 | 14.21 | 14.72 | +1.87% | 7,802 | 11,516,386 |
| 2024-05-08 | 14.78 | 14.87 | 14.41 | 14.45 | -1.83% | 5,567 | 8,121,364 |
| 2024-05-07 | 14.46 | 14.88 | 14.38 | 14.72 | +1.8% | 8,305 | 12,183,785 |
| 2024-05-06 | 14.45 | 14.93 | 14.4 | 14.46 | +0.07% | 7,366 | 10,700,056 |
| 2024-04-30 | 14.9 | 14.9 | 14.14 | 14.45 | -3.02% | 12,721 | 18,318,573 |
| 2024-04-29 | 14.31 | 15.14 | 14.3 | 14.9 | +4.12% | 10,668 | 15,768,045 |
| 2024-04-26 | 13.71 | 14.32 | 13.71 | 14.31 | +2.58% | 9,360 | 13,255,876 |
| 2024-04-25 | 13.87 | 14.07 | 13.53 | 13.95 | +1.09% | 6,325 | 8,805,461 |
| 2024-04-24 | 13.31 | 13.87 | 13.25 | 13.8 | +0.36% | 6,192 | 8,500,618 |
| 2024-04-23 | 13.33 | 13.94 | 13.33 | 13.75 | +1.03% | 5,628 | 7,754,521 |
| 2024-04-22 | 13.65 | 13.81 | 13.23 | 13.61 | +1.64% | 6,641 | 9,032,036 |
| 2024-04-19 | 13.68 | 13.68 | 13.26 | 13.39 | -2.41% | 6,427 | 8,606,212 |
| 2024-04-18 | 14 | 14.01 | 13.58 | 13.72 | -1.29% | 6,885 | 9,470,711 |
| 2024-04-17 | 13.19 | 13.9 | 13.19 | 13.9 | +6.76% | 9,545 | 13,083,877 |
| 2024-04-16 | 13.98 | 13.98 | 12.76 | 13.02 | -7.59% | 11,677 | 15,395,960 |
| 2024-04-15 | 14.62 | 14.98 | 13.8 | 14.09 | -4.08% | 8,626 | 12,345,142 |
| 2024-04-12 | 14.89 | 15.25 | 14.6 | 14.69 | -1.74% | 5,953 | 8,821,439 |
| 2024-04-11 | 14.94 | 15.25 | 14.82 | 14.95 | -0.66% | 6,039 | 9,054,601 |
| 2024-04-10 | 15.5 | 15.75 | 14.86 | 15.05 | -2.65% | 8,737 | 13,292,383 |
| 2024-04-09 | 14.98 | 15.56 | 14.91 | 15.46 | +3.55% | 6,849 | 10,465,534 |
| 2024-04-08 | 15.94 | 16 | 14.9 | 14.93 | -4.96% | 10,259 | 15,558,680 |
| 2024-04-03 | 16.11 | 16.27 | 15.54 | 15.71 | -1.63% | 6,875 | 10,852,689 |
| 2024-04-02 | 16.09 | 16.15 | 15.88 | 15.97 | -1.05% | 6,847 | 10,941,682 |
| 2024-04-01 | 15.62 | 16.16 | 15.46 | 16.14 | +3.26% | 8,242 | 13,127,077 |
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：