股票概览
16.93
+1.44%
+0.24
16.7
开盘价
17.2
最高价
16.58
最低价
11,049
成交量
数据更新至: 2024-06-28
技术指标
16.48
MA5 (5日均线)
16.68
MA10 (10日均线)
16.92
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 | 16.7 | 17.2 | 16.58 | 16.93 | +1.44% | 11,049 | 18,756,222 |
| 2024-06-27 | 16.8 | 17.17 | 16.69 | 16.69 | -1.53% | 10,456 | 17,636,467 |
| 2024-06-26 | 16.42 | 17.16 | 16.1 | 16.95 | +5.28% | 14,313 | 23,826,004 |
| 2024-06-25 | 15.9 | 16.38 | 15.85 | 16.1 | +2.22% | 8,402 | 13,535,987 |
| 2024-06-24 | 16.3 | 16.58 | 15.58 | 15.75 | -5.12% | 11,030 | 17,541,193 |
| 2024-06-21 | 16.4 | 16.8 | 16.23 | 16.6 | -0.6% | 8,210 | 13,562,413 |
| 2024-06-20 | 17.12 | 17.15 | 16.67 | 16.7 | -2.11% | 7,803 | 13,178,546 |
| 2024-06-19 | 17.28 | 17.33 | 17.04 | 17.06 | -0.35% | 7,067 | 12,123,110 |
| 2024-06-18 | 16.97 | 17.18 | 16.55 | 17.12 | +1.36% | 6,576 | 11,212,394 |
| 2024-06-17 | 16.92 | 17.16 | 16.64 | 16.89 | -1.05% | 8,793 | 14,880,739 |
| 2024-06-14 | 17.32 | 17.32 | 16.89 | 17.07 | -0.93% | 7,792 | 13,277,823 |
| 2024-06-13 | 17.32 | 17.48 | 16.97 | 17.23 | +0.17% | 10,092 | 17,323,657 |
| 2024-06-12 | 16.85 | 17.33 | 16.85 | 17.2 | +1.24% | 7,452 | 12,823,605 |
| 2024-06-11 | 16.81 | 17.05 | 16.36 | 16.99 | +1.31% | 11,192 | 18,824,543 |
| 2024-06-07 | 16.11 | 16.84 | 16.11 | 16.77 | +4.16% | 17,234 | 28,643,531 |
| 2024-06-06 | 17.85 | 17.85 | 15.82 | 16.1 | -4.45% | 23,282 | 38,055,987 |
| 2024-06-05 | 17.53 | 17.53 | 16.78 | 16.85 | -3.05% | 13,427 | 22,837,306 |
| 2024-06-04 | 17.65 | 17.67 | 17.04 | 17.38 | -1.86% | 12,967 | 22,348,931 |
| 2024-06-03 | 18.22 | 18.22 | 17.49 | 17.71 | -3.12% | 12,041 | 21,442,799 |
| 2024-05-31 | 17.89 | 18.34 | 17.89 | 18.28 | +2.18% | 8,448 | 15,406,678 |
| 2024-05-30 | 18.21 | 18.26 | 17.82 | 17.89 | -1.76% | 7,308 | 13,166,730 |
| 2024-05-29 | 18.03 | 18.29 | 17.91 | 18.21 | +1% | 8,969 | 16,293,673 |
| 2024-05-28 | 18.52 | 18.53 | 17.92 | 18.03 | -2.06% | 7,892 | 14,339,278 |
| 2024-05-27 | 18.19 | 18.42 | 17.82 | 18.41 | +1.38% | 8,556 | 15,467,356 |
| 2024-05-24 | 18.45 | 18.56 | 18.13 | 18.16 | -1.47% | 8,982 | 16,450,182 |
| 2024-05-23 | 18.86 | 18.86 | 18.4 | 18.43 | -2.23% | 8,421 | 15,645,018 |
| 2024-05-22 | 18.91 | 18.97 | 18.63 | 18.85 | +0.43% | 8,226 | 15,472,079 |
| 2024-05-21 | 18.98 | 18.98 | 18.66 | 18.77 | -0.95% | 8,163 | 15,317,134 |
| 2024-05-20 | 19.09 | 19.2 | 18.87 | 18.95 | -0.73% | 12,390 | 23,540,129 |
| 2024-05-17 | 18.92 | 19.11 | 18.74 | 19.09 | +0.85% | 9,680 | 18,365,567 |
| 2024-05-16 | 18.97 | 19.12 | 18.65 | 18.93 | +1.5% | 10,981 | 20,765,776 |
| 2024-05-15 | 18.99 | 18.99 | 18.51 | 18.65 | -0.69% | 8,695 | 16,318,075 |
| 2024-05-14 | 18.64 | 18.84 | 18.5 | 18.78 | +1.9% | 9,458 | 17,692,719 |
| 2024-05-13 | 18.79 | 18.79 | 18.28 | 18.43 | -2.54% | 12,947 | 23,950,086 |
| 2024-05-10 | 19.35 | 19.36 | 18.8 | 18.91 | -1.61% | 9,986 | 18,912,603 |
| 2024-05-09 | 19.19 | 19.28 | 19.05 | 19.22 | +1.16% | 13,916 | 26,721,855 |
| 2024-05-08 | 19.16 | 19.32 | 18.94 | 19 | -0.94% | 14,673 | 28,030,557 |
| 2024-05-07 | 19.31 | 19.31 | 18.95 | 19.18 | -0.62% | 17,115 | 32,719,877 |
| 2024-05-06 | 18.85 | 19.32 | 18.7 | 19.3 | +3.21% | 22,928 | 43,606,149 |
| 2024-04-30 | 18.64 | 19.3 | 18.46 | 18.7 | +0.59% | 19,682 | 36,835,402 |
| 2024-04-29 | 18.07 | 18.6 | 17.94 | 18.59 | +3.28% | 14,641 | 26,873,486 |
| 2024-04-26 | 17.58 | 18.18 | 17.43 | 18 | +1.87% | 17,892 | 32,099,588 |
| 2024-04-25 | 17.48 | 17.95 | 17.48 | 17.67 | -0.06% | 11,300 | 20,030,679 |
| 2024-04-24 | 17.36 | 17.75 | 17.2 | 17.68 | +2.61% | 12,265 | 21,544,713 |
| 2024-04-23 | 16.75 | 17.45 | 16.55 | 17.23 | +1.89% | 16,533 | 28,470,630 |
| 2024-04-22 | 17.21 | 17.57 | 16.53 | 16.91 | -3.15% | 17,382 | 29,444,347 |
| 2024-04-19 | 17.89 | 18.11 | 17.01 | 17.46 | +0.4% | 25,586 | 44,674,176 |
| 2024-04-18 | 17.05 | 17.83 | 16.72 | 17.39 | +2.05% | 22,951 | 39,795,853 |
| 2024-04-17 | 15.91 | 17.13 | 15.91 | 17.04 | +6.04% | 25,553 | 42,870,515 |
| 2024-04-16 | 17.23 | 17.26 | 16.07 | 16.07 | -9.97% | 32,141 | 51,838,150 |
| 2024-04-15 | 18.58 | 18.69 | 16.9 | 17.85 | -4.65% | 32,013 | 56,041,233 |
| 2024-04-12 | 18.41 | 19.23 | 18.41 | 18.72 | +1.68% | 21,282 | 40,322,712 |
| 2024-04-11 | 18.25 | 18.74 | 17.88 | 18.41 | +0.82% | 13,985 | 25,769,790 |
| 2024-04-10 | 19.07 | 19.07 | 17.92 | 18.26 | -3.64% | 16,330 | 29,998,722 |
| 2024-04-09 | 18.75 | 19.17 | 18.75 | 18.95 | +1.07% | 11,863 | 22,467,128 |
| 2024-04-08 | 19.37 | 19.61 | 18.72 | 18.75 | -4.39% | 18,580 | 35,361,940 |
| 2024-04-03 | 19.8 | 19.8 | 19.21 | 19.61 | -0.96% | 18,574 | 36,171,110 |
| 2024-04-02 | 19.98 | 20.29 | 19.71 | 19.8 | -0.9% | 29,146 | 58,258,868 |
| 2024-04-01 | 19.65 | 20 | 19.38 | 19.98 | +2.04% | 26,085 | 51,356,606 |
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：