股票概览
16.99
+0.53%
+0.09
16.83
开盘价
17.43
最高价
16.78
最低价
17,474
成交量
数据更新至: 2024-06-28
技术指标
16.52
MA5 (5日均线)
16.74
MA10 (10日均线)
17.00
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 | 16.83 | 17.43 | 16.78 | 16.99 | +0.53% | 17,474 | 29,827,031 |
| 2024-06-27 | 16.83 | 17.3 | 16.66 | 16.9 | +0.42% | 18,717 | 31,979,756 |
| 2024-06-26 | 15.96 | 16.88 | 15.93 | 16.83 | +3.95% | 13,023 | 21,490,927 |
| 2024-06-25 | 16 | 16.47 | 15.79 | 16.19 | +3.12% | 13,325 | 21,514,650 |
| 2024-06-24 | 16.28 | 16.29 | 15.5 | 15.7 | -3.62% | 15,774 | 24,989,521 |
| 2024-06-21 | 16.43 | 16.53 | 15.93 | 16.29 | -4.46% | 11,511 | 18,741,685 |
| 2024-06-20 | 17.5 | 17.56 | 16.88 | 17.05 | -2.01% | 11,607 | 19,818,047 |
| 2024-06-19 | 17.3 | 17.58 | 17.19 | 17.4 | +1.22% | 10,623 | 18,446,634 |
| 2024-06-18 | 16.95 | 17.24 | 16.72 | 17.19 | +2.08% | 11,469 | 19,539,270 |
| 2024-06-17 | 17.29 | 17.34 | 16.77 | 16.84 | -2.6% | 11,252 | 19,104,183 |
| 2024-06-14 | 17.09 | 17.34 | 16.94 | 17.29 | -0.06% | 10,658 | 18,315,323 |
| 2024-06-13 | 17.25 | 17.6 | 17.06 | 17.3 | +0.17% | 11,501 | 19,885,351 |
| 2024-06-12 | 16.82 | 17.3 | 16.71 | 17.27 | +2.61% | 12,169 | 20,877,553 |
| 2024-06-11 | 16.47 | 16.98 | 16.12 | 16.83 | -0.77% | 16,116 | 26,681,826 |
| 2024-06-07 | 16.24 | 17.02 | 16.16 | 16.96 | +5.74% | 24,927 | 41,633,940 |
| 2024-06-06 | 17 | 17.17 | 15.79 | 16.04 | -5.2% | 22,027 | 35,871,118 |
| 2024-06-05 | 17.4 | 17.49 | 16.82 | 16.92 | -3.75% | 17,197 | 29,382,788 |
| 2024-06-04 | 17.92 | 17.92 | 17.29 | 17.58 | -2.22% | 14,582 | 25,504,805 |
| 2024-06-03 | 18.31 | 18.41 | 17.7 | 17.98 | -2.71% | 16,883 | 30,314,712 |
| 2024-05-31 | 18.3 | 18.5 | 18.1 | 18.48 | +1.54% | 13,488 | 24,738,043 |
| 2024-05-30 | 18.27 | 18.45 | 18.05 | 18.2 | -0.55% | 13,175 | 24,082,858 |
| 2024-05-29 | 18.05 | 18.39 | 18 | 18.3 | +1.05% | 9,956 | 18,178,070 |
| 2024-05-28 | 18.4 | 18.5 | 18.05 | 18.11 | -1.95% | 10,541 | 19,200,039 |
| 2024-05-27 | 18.31 | 18.53 | 18.15 | 18.47 | +0.87% | 9,980 | 18,308,242 |
| 2024-05-24 | 18.48 | 18.59 | 18.22 | 18.31 | -0.49% | 9,667 | 17,821,870 |
| 2024-05-23 | 18.81 | 18.88 | 18.29 | 18.4 | -2.18% | 12,141 | 22,434,293 |
| 2024-05-22 | 18.87 | 19.15 | 18.7 | 18.81 | -0.27% | 11,245 | 21,230,947 |
| 2024-05-21 | 18.92 | 19.02 | 18.71 | 18.86 | -0.37% | 11,682 | 22,034,692 |
| 2024-05-20 | 18.88 | 19.3 | 18.88 | 18.93 | -0.79% | 12,084 | 23,012,343 |
| 2024-05-17 | 19.31 | 19.31 | 18.77 | 19.08 | +0.53% | 12,864 | 24,416,971 |
| 2024-05-16 | 18.86 | 19.34 | 18.86 | 18.98 | +0.16% | 16,746 | 32,033,259 |
| 2024-05-15 | 19.12 | 19.37 | 18.87 | 18.95 | -1.46% | 19,876 | 37,906,415 |
| 2024-05-14 | 18.9 | 19.46 | 18.78 | 19.23 | +1.69% | 21,300 | 40,834,875 |
| 2024-05-13 | 18.78 | 19.84 | 18.53 | 18.91 | -0.99% | 29,074 | 55,303,189 |
| 2024-05-10 | 18.9 | 19.68 | 18.69 | 19.1 | +1.11% | 27,248 | 51,852,771 |
| 2024-05-09 | 18.53 | 19.09 | 18.52 | 18.89 | +1.94% | 17,782 | 33,623,456 |
| 2024-05-08 | 18.8 | 18.95 | 18.48 | 18.53 | -2.01% | 17,560 | 32,846,671 |
| 2024-05-07 | 18.93 | 19.35 | 18.53 | 18.91 | -0.53% | 27,909 | 52,589,464 |
| 2024-05-06 | 18.39 | 19.09 | 18.34 | 19.01 | +4.62% | 28,386 | 53,565,068 |
| 2024-04-30 | 18.3 | 18.57 | 17.79 | 18.17 | +0.78% | 27,605 | 50,287,784 |
| 2024-04-29 | 17.77 | 18.29 | 17.74 | 18.03 | +1.46% | 26,203 | 47,286,662 |
| 2024-04-26 | 17.53 | 18.18 | 17.07 | 17.77 | +6.09% | 40,877 | 72,687,628 |
| 2024-04-25 | 16.17 | 16.85 | 16.17 | 16.75 | +3.65% | 16,919 | 28,087,082 |
| 2024-04-24 | 15.87 | 16.27 | 15.72 | 16.16 | +1.89% | 14,343 | 23,102,491 |
| 2024-04-23 | 15.29 | 15.99 | 15.29 | 15.86 | +3.73% | 18,123 | 28,475,844 |
| 2024-04-22 | 15.4 | 15.67 | 14.77 | 15.29 | -1.48% | 18,543 | 28,260,118 |
| 2024-04-19 | 15.71 | 16.06 | 15.46 | 15.52 | -1.77% | 20,352 | 31,895,273 |
| 2024-04-18 | 15.38 | 16.28 | 15.24 | 15.8 | +1.94% | 32,755 | 51,764,812 |
| 2024-04-17 | 14.18 | 15.55 | 14.1 | 15.5 | +6.75% | 32,538 | 49,206,170 |
| 2024-04-16 | 15.88 | 15.88 | 14.52 | 14.52 | -9.98% | 27,998 | 41,281,849 |
| 2024-04-15 | 17.75 | 17.83 | 16.13 | 16.13 | -9.99% | 37,089 | 61,031,310 |
| 2024-04-12 | 17.77 | 18.27 | 17.66 | 17.92 | +0.84% | 16,883 | 30,373,486 |
| 2024-04-11 | 17.82 | 18.26 | 17.52 | 17.77 | -0.17% | 13,522 | 24,234,266 |
| 2024-04-10 | 18.3 | 18.31 | 17.57 | 17.8 | -2.73% | 16,255 | 29,106,323 |
| 2024-04-09 | 18.03 | 18.5 | 18.03 | 18.3 | +1.1% | 15,649 | 28,623,399 |
| 2024-04-08 | 18.8 | 18.8 | 18.01 | 18.1 | -3% | 19,993 | 36,524,127 |
| 2024-04-03 | 18.89 | 18.93 | 18.45 | 18.66 | -1.79% | 21,545 | 40,226,691 |
| 2024-04-02 | 18.5 | 19.45 | 18.5 | 19 | +2.37% | 41,563 | 78,922,849 |
| 2024-04-01 | 18 | 18.56 | 17.88 | 18.56 | +2.65% | 23,320 | 42,583,052 |
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：