股票概览
17.23
-0.69%
-0.12
17.12
开盘价
17.55
最高价
17.08
最低价
36,570
成交量
数据更新至: 2024-06-28
技术指标
17.40
MA5 (5日均线)
16.51
MA10 (10日均线)
15.13
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 | 17.12 | 17.55 | 17.08 | 17.23 | -0.69% | 36,570 | 63,165,459 |
| 2024-06-27 | 17.56 | 17.88 | 16.9 | 17.35 | -1.7% | 61,187 | 105,504,427 |
| 2024-06-26 | 18.11 | 18.5 | 17.38 | 17.65 | -3.08% | 85,493 | 152,408,719 |
| 2024-06-25 | 16.88 | 18.21 | 16.72 | 18.21 | +10.03% | 88,892 | 158,963,884 |
| 2024-06-24 | 17.42 | 17.95 | 16.55 | 16.55 | -3.61% | 96,667 | 167,868,144 |
| 2024-06-21 | 15.77 | 17.17 | 15.6 | 17.17 | +9.99% | 70,117 | 116,038,072 |
| 2024-06-20 | 15.53 | 16.36 | 15.47 | 15.61 | -0.38% | 45,503 | 72,533,864 |
| 2024-06-19 | 14.97 | 16.44 | 14.81 | 15.67 | +4.68% | 57,801 | 89,904,396 |
| 2024-06-18 | 14.68 | 15.18 | 14.68 | 14.97 | +2.04% | 22,342 | 33,354,778 |
| 2024-06-17 | 14.36 | 15.22 | 14.27 | 14.67 | +1.1% | 32,025 | 47,529,250 |
| 2024-06-14 | 14.19 | 14.64 | 13.91 | 14.51 | +1.97% | 30,667 | 44,158,450 |
| 2024-06-13 | 13.89 | 14.88 | 13.89 | 14.23 | -1.66% | 34,359 | 48,787,485 |
| 2024-06-12 | 13.19 | 14.47 | 13.07 | 14.47 | +10.04% | 33,002 | 46,579,172 |
| 2024-06-11 | 13.06 | 13.28 | 12.62 | 13.15 | +0.54% | 10,670 | 13,856,361 |
| 2024-06-07 | 12.76 | 13.2 | 12.76 | 13.08 | +3.65% | 13,619 | 17,713,092 |
| 2024-06-06 | 13.35 | 13.65 | 12.42 | 12.62 | -6.31% | 21,859 | 28,066,035 |
| 2024-06-05 | 13.61 | 13.75 | 13.27 | 13.47 | -1.97% | 8,140 | 10,996,625 |
| 2024-06-04 | 13.99 | 14.04 | 13.49 | 13.74 | -1.72% | 14,020 | 19,258,781 |
| 2024-06-03 | 14.18 | 14.3 | 13.81 | 13.98 | -1.48% | 13,048 | 18,277,301 |
| 2024-05-31 | 14.5 | 14.75 | 14.16 | 14.19 | -2% | 14,613 | 21,033,995 |
| 2024-05-30 | 14.78 | 15.18 | 14.4 | 14.48 | -2.03% | 29,946 | 44,022,586 |
| 2024-05-29 | 13.79 | 14.86 | 13.63 | 14.78 | +7.18% | 27,475 | 39,956,753 |
| 2024-05-28 | 14.05 | 14.19 | 13.77 | 13.79 | -2.61% | 11,805 | 16,458,275 |
| 2024-05-27 | 14.02 | 14.29 | 13.92 | 14.16 | -0.35% | 8,906 | 12,502,501 |
| 2024-05-24 | 14.24 | 14.5 | 14.03 | 14.21 | -1.04% | 10,399 | 14,840,927 |
| 2024-05-23 | 14.65 | 14.66 | 14.31 | 14.36 | -1.71% | 12,335 | 17,854,871 |
| 2024-05-22 | 14.36 | 14.76 | 14.36 | 14.61 | +1.32% | 13,523 | 19,768,806 |
| 2024-05-21 | 14.54 | 14.6 | 14.31 | 14.42 | -0.76% | 13,454 | 19,446,477 |
| 2024-05-20 | 14.48 | 14.72 | 14.4 | 14.53 | -0.21% | 18,480 | 26,898,140 |
| 2024-05-17 | 14.5 | 14.63 | 14.35 | 14.56 | +0.41% | 13,005 | 18,853,523 |
| 2024-05-16 | 14.23 | 14.6 | 14.1 | 14.5 | +1.97% | 16,195 | 23,462,378 |
| 2024-05-15 | 14.2 | 14.38 | 13.74 | 14.22 | +1.43% | 17,121 | 24,198,145 |
| 2024-05-14 | 13.82 | 14.25 | 13.82 | 14.02 | +1.01% | 18,840 | 26,538,064 |
| 2024-05-13 | 14.41 | 14.43 | 13.86 | 13.88 | -4.01% | 17,283 | 24,246,257 |
| 2024-05-10 | 14.8 | 15.1 | 14.37 | 14.46 | -2.82% | 17,754 | 25,932,441 |
| 2024-05-09 | 14.25 | 15.14 | 14.25 | 14.88 | +4.49% | 34,050 | 50,072,959 |
| 2024-05-08 | 14.6 | 14.78 | 14.19 | 14.24 | -2.47% | 14,891 | 21,413,531 |
| 2024-05-07 | 14.34 | 14.79 | 14.23 | 14.6 | +1.6% | 21,423 | 31,143,329 |
| 2024-05-06 | 14.38 | 14.59 | 14.06 | 14.37 | +0.28% | 23,940 | 34,187,208 |
| 2024-04-30 | 14.12 | 14.36 | 14.06 | 14.33 | +0.92% | 19,258 | 27,360,642 |
| 2024-04-29 | 14 | 14.23 | 13.87 | 14.2 | -0.14% | 20,853 | 29,425,839 |
| 2024-04-26 | 14.18 | 14.45 | 13.94 | 14.22 | +0.99% | 21,472 | 30,589,777 |
| 2024-04-25 | 13.98 | 14.15 | 13.6 | 14.08 | +0.57% | 19,707 | 27,511,339 |
| 2024-04-24 | 13.37 | 14.07 | 13.22 | 14 | +5.11% | 19,860 | 27,288,885 |
| 2024-04-23 | 13.23 | 13.52 | 13.1 | 13.32 | +1.91% | 13,716 | 18,335,793 |
| 2024-04-22 | 13.41 | 13.66 | 13.01 | 13.07 | -3.54% | 17,167 | 22,658,001 |
| 2024-04-19 | 13.68 | 13.98 | 13.25 | 13.55 | -1.81% | 26,460 | 35,830,964 |
| 2024-04-18 | 14.4 | 14.4 | 13.38 | 13.8 | +5.42% | 51,881 | 71,966,840 |
| 2024-04-17 | 12.49 | 13.09 | 12.49 | 13.09 | +10% | 6,490 | 8,438,890 |
| 2024-04-16 | 12.81 | 13.07 | 11.88 | 11.9 | -8.46% | 26,095 | 31,928,893 |
| 2024-04-15 | 13.87 | 14.19 | 12.86 | 13 | -7.34% | 32,207 | 42,505,860 |
| 2024-04-12 | 14.1 | 14.35 | 13.9 | 14.03 | -1.2% | 17,329 | 24,446,274 |
| 2024-04-11 | 13.47 | 14.58 | 13.31 | 14.2 | +4.26% | 31,277 | 43,867,530 |
| 2024-04-10 | 14.35 | 14.35 | 13.4 | 13.62 | -4.29% | 27,335 | 37,417,255 |
| 2024-04-09 | 14.2 | 14.27 | 13.87 | 14.23 | +1.57% | 25,789 | 36,435,826 |
| 2024-04-08 | 14.67 | 14.77 | 13.9 | 14.01 | -4.5% | 32,287 | 45,812,071 |
| 2024-04-03 | 14.8 | 15.09 | 14.54 | 14.67 | -1.01% | 41,189 | 60,629,056 |
| 2024-04-02 | 15.66 | 16.52 | 14.71 | 14.82 | -2.05% | 90,826 | 140,766,382 |
| 2024-04-01 | 13.85 | 15.13 | 13.8 | 15.13 | +10.04% | 53,455 | 79,325,203 |
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：