股票概览
17.25
+1.65%
+0.28
16.92
开盘价
17.36
最高价
16.87
最低价
57,587
成交量
数据更新至: 2024-06-28
技术指标
17.17
MA5 (5日均线)
17.48
MA10 (10日均线)
18.03
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 | 16.92 | 17.36 | 16.87 | 17.25 | +1.65% | 57,587 | 99,015,089 |
| 2024-06-27 | 17.21 | 17.4 | 16.93 | 16.97 | -1.96% | 47,932 | 82,078,327 |
| 2024-06-26 | 17.11 | 17.32 | 17.01 | 17.31 | +0.93% | 44,637 | 76,671,340 |
| 2024-06-25 | 17.11 | 17.29 | 16.94 | 17.15 | -0.06% | 47,451 | 81,224,273 |
| 2024-06-24 | 17.24 | 17.29 | 16.75 | 17.16 | -0.98% | 85,519 | 145,737,846 |
| 2024-06-21 | 17.71 | 17.75 | 17.26 | 17.33 | -2.37% | 79,205 | 138,226,756 |
| 2024-06-20 | 17.7 | 17.84 | 17.65 | 17.75 | -0.11% | 46,098 | 81,819,389 |
| 2024-06-19 | 17.96 | 17.96 | 17.75 | 17.77 | -1.28% | 62,688 | 111,705,152 |
| 2024-06-18 | 18.13 | 18.17 | 17.83 | 18 | -0.72% | 85,887 | 153,976,288 |
| 2024-06-17 | 18.27 | 18.47 | 17.96 | 18.13 | -1.52% | 83,554 | 152,019,646 |
| 2024-06-14 | 18.66 | 18.86 | 18.36 | 18.41 | -1.6% | 107,283 | 199,188,917 |
| 2024-06-13 | 18.61 | 18.93 | 18.56 | 18.71 | +0.27% | 82,944 | 155,373,812 |
| 2024-06-12 | 18.65 | 18.73 | 18.47 | 18.66 | -0.43% | 63,734 | 118,555,841 |
| 2024-06-11 | 18.8 | 19.05 | 18.6 | 18.74 | -1% | 73,690 | 138,144,448 |
| 2024-06-07 | 18.39 | 18.98 | 18.29 | 18.93 | +3.22% | 103,278 | 193,129,460 |
| 2024-06-06 | 18.42 | 18.59 | 18.17 | 18.34 | -0.6% | 69,110 | 127,083,100 |
| 2024-06-05 | 18.72 | 18.75 | 18.4 | 18.45 | -1.55% | 43,576 | 80,787,085 |
| 2024-06-04 | 18.33 | 18.76 | 18.17 | 18.74 | +2.18% | 72,800 | 134,860,081 |
| 2024-06-03 | 18.39 | 18.48 | 18.08 | 18.34 | -0.7% | 83,803 | 152,721,737 |
| 2024-05-31 | 18.69 | 18.74 | 18.41 | 18.47 | -1.12% | 69,032 | 127,926,912 |
| 2024-05-30 | 19.13 | 19.13 | 18.65 | 18.68 | -1.16% | 89,945 | 169,589,286 |
| 2024-05-29 | 18.82 | 19.13 | 18.62 | 18.9 | -0.53% | 100,453 | 189,719,054 |
| 2024-05-28 | 18.41 | 19.29 | 18.38 | 19 | +2.7% | 187,453 | 355,504,404 |
| 2024-05-27 | 18.46 | 18.8 | 18.4 | 18.5 | +0.82% | 111,781 | 207,676,060 |
| 2024-05-24 | 17.99 | 18.73 | 17.99 | 18.35 | +2.23% | 105,984 | 195,278,204 |
| 2024-05-23 | 18.32 | 18.34 | 17.93 | 17.95 | -2.18% | 46,892 | 84,715,048 |
| 2024-05-22 | 18.23 | 18.4 | 18.17 | 18.35 | +0.6% | 36,050 | 66,018,708 |
| 2024-05-21 | 18.49 | 18.49 | 18.16 | 18.24 | -1.3% | 48,725 | 89,105,546 |
| 2024-05-20 | 18.18 | 18.65 | 18.13 | 18.48 | +1.76% | 104,716 | 193,188,850 |
| 2024-05-17 | 17.89 | 18.18 | 17.89 | 18.16 | +1.57% | 68,306 | 123,462,226 |
| 2024-05-16 | 18 | 18.1 | 17.81 | 17.88 | -0.89% | 79,126 | 141,649,272 |
| 2024-05-15 | 18.42 | 18.5 | 18.02 | 18.04 | -1.96% | 65,368 | 118,926,159 |
| 2024-05-14 | 18.48 | 18.58 | 18.18 | 18.4 | -0.81% | 91,799 | 168,667,259 |
| 2024-05-13 | 18.64 | 18.77 | 18.31 | 18.55 | -0.11% | 110,471 | 205,280,887 |
| 2024-05-10 | 18.42 | 18.68 | 18.36 | 18.57 | +1.09% | 102,519 | 189,984,529 |
| 2024-05-09 | 18.16 | 18.38 | 18.11 | 18.37 | +0.93% | 66,523 | 121,723,521 |
| 2024-05-08 | 18.44 | 18.55 | 18.18 | 18.2 | -1.3% | 71,460 | 131,033,830 |
| 2024-05-07 | 18.5 | 18.69 | 18.32 | 18.44 | -0.22% | 65,323 | 120,460,753 |
| 2024-05-06 | 18.36 | 18.51 | 18.25 | 18.48 | +1.26% | 76,138 | 140,437,862 |
| 2024-04-30 | 18.26 | 18.42 | 18.17 | 18.25 | +0.33% | 58,583 | 106,974,971 |
| 2024-04-29 | 17.9 | 18.24 | 17.72 | 18.19 | +1.45% | 76,550 | 138,150,147 |
| 2024-04-26 | 17.96 | 18.04 | 17.51 | 17.93 | -0.61% | 82,044 | 145,469,554 |
| 2024-04-25 | 17.93 | 18.06 | 17.83 | 18.04 | +0.17% | 25,202 | 45,278,788 |
| 2024-04-24 | 17.79 | 18.12 | 17.79 | 18.01 | +1.07% | 42,154 | 75,766,077 |
| 2024-04-23 | 18 | 18.01 | 17.77 | 17.82 | -0.72% | 29,352 | 52,423,778 |
| 2024-04-22 | 17.78 | 18.06 | 17.66 | 17.95 | +0.62% | 46,246 | 82,796,160 |
| 2024-04-19 | 18.2 | 18.28 | 17.75 | 17.84 | -2.62% | 88,911 | 160,139,933 |
| 2024-04-18 | 18.6 | 18.72 | 18.31 | 18.32 | -1.61% | 82,296 | 151,741,366 |
| 2024-04-17 | 18.16 | 18.62 | 18.01 | 18.62 | +3.04% | 77,498 | 142,706,921 |
| 2024-04-16 | 18.33 | 18.54 | 17.97 | 18.07 | -1.47% | 59,814 | 109,015,097 |
| 2024-04-15 | 18.06 | 18.58 | 17.98 | 18.34 | +1.55% | 70,070 | 128,572,121 |
| 2024-04-12 | 18.32 | 18.44 | 18.05 | 18.06 | -1.95% | 42,750 | 77,858,964 |
| 2024-04-11 | 18.21 | 18.59 | 17.92 | 18.42 | +1.15% | 60,137 | 110,600,014 |
| 2024-04-10 | 18.3 | 18.49 | 18.18 | 18.21 | -0.87% | 56,269 | 103,189,679 |
| 2024-04-09 | 18.6 | 18.62 | 18.3 | 18.37 | -1.24% | 53,050 | 97,574,140 |
| 2024-04-08 | 18.29 | 18.64 | 18.07 | 18.6 | +1.58% | 62,514 | 115,345,066 |
| 2024-04-03 | 18.32 | 18.44 | 18.21 | 18.31 | -0.7% | 39,138 | 71,683,278 |
| 2024-04-02 | 18.52 | 18.75 | 18.36 | 18.44 | -0.75% | 52,543 | 97,346,829 |
| 2024-04-01 | 18.71 | 18.82 | 18.5 | 18.58 | -0.8% | 60,342 | 112,175,663 |
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：