股票概览
16.2
+1.63%
+0.26
15.86
开盘价
16.45
最高价
15.86
最低价
14,452
成交量
数据更新至: 2024-06-28
技术指标
16.15
MA5 (5日均线)
16.66
MA10 (10日均线)
17.11
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 | 15.86 | 16.45 | 15.86 | 16.2 | +1.63% | 14,452 | 23,570,131 |
| 2024-06-27 | 16.3 | 16.4 | 15.9 | 15.94 | -3.1% | 12,909 | 20,840,397 |
| 2024-06-26 | 16.08 | 16.5 | 15.8 | 16.45 | +2.3% | 12,803 | 20,750,373 |
| 2024-06-25 | 16.12 | 16.32 | 15.9 | 16.08 | 0% | 12,367 | 19,913,558 |
| 2024-06-24 | 16.72 | 16.95 | 16.01 | 16.08 | -4.63% | 17,615 | 28,918,332 |
| 2024-06-21 | 17.02 | 17.12 | 16.62 | 16.86 | -1.52% | 15,373 | 25,852,691 |
| 2024-06-20 | 17.2 | 17.69 | 17.11 | 17.12 | -1.33% | 23,529 | 41,023,836 |
| 2024-06-19 | 17.3 | 17.53 | 17.2 | 17.35 | +0.17% | 14,928 | 25,936,702 |
| 2024-06-18 | 17.15 | 17.43 | 17.1 | 17.32 | +0.87% | 13,127 | 22,707,970 |
| 2024-06-17 | 17.21 | 17.42 | 17.1 | 17.17 | -0.87% | 14,999 | 25,874,765 |
| 2024-06-14 | 17.6 | 17.6 | 17.17 | 17.32 | -2.2% | 24,732 | 42,767,461 |
| 2024-06-13 | 17.47 | 18.07 | 17.17 | 17.71 | +1.84% | 36,170 | 63,434,225 |
| 2024-06-12 | 17.14 | 17.53 | 17.07 | 17.39 | +1.46% | 17,882 | 31,023,565 |
| 2024-06-11 | 16.9 | 17.22 | 16.56 | 17.14 | +1.42% | 15,021 | 25,421,772 |
| 2024-06-07 | 16.93 | 17.14 | 16.58 | 16.9 | +0.54% | 15,899 | 26,833,743 |
| 2024-06-06 | 17.53 | 17.53 | 16.61 | 16.81 | -4% | 24,618 | 41,686,141 |
| 2024-06-05 | 17.6 | 18.23 | 17.44 | 17.51 | -0.62% | 26,559 | 47,529,826 |
| 2024-06-04 | 18.12 | 18.26 | 17.3 | 17.62 | -3.77% | 35,460 | 62,695,613 |
| 2024-06-03 | 19.07 | 19.08 | 18.12 | 18.31 | -3.33% | 23,604 | 43,960,536 |
| 2024-05-31 | 18.4 | 19.07 | 18.33 | 18.94 | +3.27% | 31,746 | 59,666,410 |
| 2024-05-30 | 18.13 | 18.6 | 18.01 | 18.34 | +0.55% | 12,483 | 22,900,430 |
| 2024-05-29 | 18.35 | 18.65 | 18.1 | 18.24 | -0.22% | 15,124 | 27,656,997 |
| 2024-05-28 | 18.53 | 18.87 | 18.24 | 18.28 | -1.46% | 11,426 | 21,112,920 |
| 2024-05-27 | 18.7 | 18.75 | 18.18 | 18.55 | -0.05% | 22,196 | 40,845,966 |
| 2024-05-24 | 19.53 | 19.53 | 18.53 | 18.56 | -3.73% | 34,331 | 64,437,424 |
| 2024-05-23 | 19.3 | 20 | 19.25 | 19.28 | +0.21% | 38,688 | 75,960,388 |
| 2024-05-22 | 19.15 | 19.38 | 18.97 | 19.24 | -0.52% | 24,001 | 45,918,637 |
| 2024-05-21 | 19.7 | 19.7 | 19.05 | 19.34 | -1.33% | 26,203 | 50,480,164 |
| 2024-05-20 | 18.61 | 20.14 | 18.48 | 19.6 | +5.32% | 74,280 | 145,124,625 |
| 2024-05-17 | 17.77 | 19.16 | 17.72 | 18.61 | +5.68% | 56,561 | 105,083,204 |
| 2024-05-16 | 17.74 | 18.1 | 17.61 | 17.61 | -0.68% | 17,251 | 30,718,608 |
| 2024-05-15 | 17.8 | 18.16 | 17.52 | 17.73 | -0.28% | 17,594 | 31,428,699 |
| 2024-05-14 | 17.85 | 17.99 | 17.68 | 17.78 | -0.39% | 18,501 | 32,991,201 |
| 2024-05-13 | 18.86 | 18.86 | 17.7 | 17.85 | -5.61% | 41,185 | 74,316,519 |
| 2024-05-10 | 19.57 | 19.85 | 18.91 | 18.91 | -3.27% | 34,261 | 66,366,521 |
| 2024-05-09 | 19.1 | 19.93 | 18.94 | 19.55 | +2.36% | 48,495 | 94,128,001 |
| 2024-05-08 | 19.27 | 19.35 | 18.9 | 19.1 | -1.24% | 37,155 | 70,907,271 |
| 2024-05-07 | 18.5 | 19.43 | 18.5 | 19.34 | +4.31% | 56,015 | 107,390,079 |
| 2024-05-06 | 18.79 | 18.93 | 18.42 | 18.54 | -0.27% | 30,441 | 56,888,546 |
| 2024-04-30 | 19.27 | 19.34 | 18.26 | 18.59 | -3.78% | 41,045 | 76,512,342 |
| 2024-04-29 | 19.5 | 19.56 | 19 | 19.32 | -1.53% | 49,084 | 94,444,659 |
| 2024-04-26 | 19.18 | 20.01 | 18.99 | 19.62 | +0.62% | 65,186 | 126,828,454 |
| 2024-04-25 | 19.75 | 20.31 | 19.45 | 19.5 | -2.99% | 47,332 | 93,764,868 |
| 2024-04-24 | 19.45 | 20.39 | 19.25 | 20.1 | +1.77% | 67,869 | 136,057,281 |
| 2024-04-23 | 19.7 | 20.25 | 19.22 | 19.75 | +3.67% | 70,325 | 139,600,466 |
| 2024-04-22 | 19.3 | 19.62 | 18.5 | 19.05 | +1.33% | 49,285 | 94,848,839 |
| 2024-04-19 | 18.02 | 18.82 | 17.98 | 18.8 | +2.56% | 40,726 | 75,460,286 |
| 2024-04-18 | 17.51 | 19.57 | 17.45 | 18.33 | +4.15% | 61,109 | 113,412,733 |
| 2024-04-17 | 16.9 | 17.65 | 16.88 | 17.6 | +5.26% | 21,046 | 36,531,788 |
| 2024-04-16 | 17.61 | 17.74 | 16.5 | 16.72 | -5.8% | 30,864 | 52,161,565 |
| 2024-04-15 | 17.95 | 18.4 | 17.56 | 17.75 | -0.62% | 24,810 | 44,702,773 |
| 2024-04-12 | 17.9 | 18.3 | 17.86 | 17.86 | -0.06% | 20,943 | 37,775,792 |
| 2024-04-11 | 18.04 | 18.17 | 17.86 | 17.87 | -1.92% | 20,606 | 37,061,676 |
| 2024-04-10 | 18.49 | 18.49 | 17.84 | 18.22 | -1.73% | 30,908 | 55,949,650 |
| 2024-04-09 | 18.36 | 18.65 | 18.26 | 18.54 | +1.59% | 17,618 | 32,611,383 |
| 2024-04-08 | 18.88 | 18.99 | 18.21 | 18.25 | -4.1% | 23,224 | 43,094,904 |
| 2024-04-03 | 19.55 | 19.7 | 18.71 | 19.03 | -3.35% | 34,029 | 64,843,877 |
| 2024-04-02 | 19.79 | 20.13 | 19.55 | 19.69 | -1.06% | 36,882 | 73,017,470 |
| 2024-04-01 | 20.03 | 20.24 | 19.54 | 19.9 | -1.49% | 46,373 | 91,943,293 |
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：