股票概览
17.83
+1.02%
+0.18
17.6
开盘价
18.14
最高价
17.45
最低价
205,503
成交量
数据更新至: 2024-06-28
技术指标
17.98
MA5 (5日均线)
18.72
MA10 (10日均线)
17.88
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 | 17.6 | 18.14 | 17.45 | 17.83 | +1.02% | 205,503 | 367,287,863 |
| 2024-06-27 | 18.09 | 18.24 | 17.54 | 17.65 | -3.87% | 236,493 | 421,913,312 |
| 2024-06-26 | 17.9 | 18.46 | 17.51 | 18.36 | +1.66% | 289,901 | 522,446,189 |
| 2024-06-25 | 18 | 18.66 | 17.7 | 18.06 | +0.33% | 351,981 | 638,958,620 |
| 2024-06-24 | 19.66 | 20 | 17.89 | 18 | -3.28% | 454,627 | 857,379,426 |
| 2024-06-21 | 18.83 | 19.1 | 18.3 | 18.61 | -1.74% | 243,067 | 453,064,192 |
| 2024-06-20 | 19.67 | 19.78 | 18.86 | 18.94 | -2.77% | 324,897 | 622,095,709 |
| 2024-06-19 | 20.1 | 20.2 | 19.42 | 19.48 | -4.04% | 337,074 | 663,884,633 |
| 2024-06-18 | 19.9 | 20.35 | 19.43 | 20.3 | +1.75% | 539,680 | 1,072,966,328 |
| 2024-06-17 | 18.11 | 20.79 | 18 | 19.95 | +10.71% | 753,989 | 1,487,177,838 |
| 2024-06-14 | 16.82 | 18.17 | 16.67 | 18.02 | +7.13% | 408,203 | 722,888,816 |
| 2024-06-13 | 16.9 | 17.09 | 16.7 | 16.82 | -0.59% | 119,293 | 201,693,759 |
| 2024-06-12 | 16.5 | 17.08 | 16.45 | 16.92 | +1.56% | 119,645 | 201,129,459 |
| 2024-06-11 | 16.49 | 16.72 | 16.19 | 16.66 | +0.79% | 102,236 | 168,952,413 |
| 2024-06-07 | 17.06 | 17.12 | 16.36 | 16.53 | -3.05% | 157,976 | 262,894,307 |
| 2024-06-06 | 16.9 | 17.5 | 16.7 | 17.05 | +0.29% | 203,054 | 346,720,683 |
| 2024-06-05 | 17.36 | 17.5 | 16.99 | 17 | -2.63% | 157,034 | 270,079,481 |
| 2024-06-04 | 16.9 | 17.63 | 16.76 | 17.46 | +2.65% | 275,714 | 478,109,321 |
| 2024-06-03 | 17.09 | 17.18 | 16.52 | 17.01 | +0.65% | 202,626 | 339,755,169 |
| 2024-05-31 | 16.35 | 17.27 | 16.29 | 16.9 | +3.62% | 207,613 | 349,454,298 |
| 2024-05-30 | 16.52 | 16.82 | 16.25 | 16.31 | -1.15% | 131,344 | 216,032,153 |
| 2024-05-29 | 16.11 | 16.65 | 16.11 | 16.5 | +1.1% | 111,883 | 184,320,152 |
| 2024-05-28 | 16.52 | 16.63 | 16.28 | 16.32 | -1.86% | 85,408 | 140,211,224 |
| 2024-05-27 | 16.4 | 16.64 | 16.13 | 16.63 | +2.59% | 129,589 | 212,472,268 |
| 2024-05-24 | 16.58 | 16.72 | 16.2 | 16.21 | -2.82% | 122,391 | 201,024,772 |
| 2024-05-23 | 17.27 | 17.27 | 16.53 | 16.68 | -2.97% | 159,282 | 267,535,245 |
| 2024-05-22 | 16.92 | 17.28 | 16.76 | 17.19 | +1.54% | 119,048 | 203,867,963 |
| 2024-05-21 | 17.2 | 17.2 | 16.84 | 16.93 | -1.86% | 105,134 | 178,260,094 |
| 2024-05-20 | 17.08 | 17.47 | 16.95 | 17.25 | +1.11% | 158,228 | 272,133,365 |
| 2024-05-17 | 16.78 | 17.09 | 16.48 | 17.06 | +2.22% | 131,815 | 221,893,693 |
| 2024-05-16 | 16.92 | 17.09 | 16.63 | 16.69 | -1.07% | 152,117 | 255,915,702 |
| 2024-05-15 | 17.2 | 17.65 | 16.86 | 16.87 | -2.6% | 166,769 | 286,888,256 |
| 2024-05-14 | 17.45 | 17.6 | 17.2 | 17.32 | -0.97% | 160,960 | 279,366,851 |
| 2024-05-13 | 17.54 | 18 | 17.34 | 17.49 | -1.46% | 245,035 | 431,173,537 |
| 2024-05-10 | 17.25 | 18.64 | 17.02 | 17.75 | +2.25% | 387,863 | 685,615,882 |
| 2024-05-09 | 16.56 | 17.5 | 16.56 | 17.36 | +6.37% | 342,518 | 589,066,090 |
| 2024-05-08 | 16.66 | 16.75 | 16.26 | 16.32 | -2.16% | 138,429 | 227,691,771 |
| 2024-05-07 | 16.8 | 16.85 | 16.57 | 16.68 | -0.77% | 147,149 | 245,887,207 |
| 2024-05-06 | 16.73 | 17.02 | 16.56 | 16.81 | +2.13% | 195,094 | 327,811,689 |
| 2024-04-30 | 16.4 | 16.61 | 16.2 | 16.46 | -0.12% | 206,038 | 338,407,831 |
| 2024-04-29 | 15.86 | 16.78 | 15.79 | 16.48 | +6.46% | 364,019 | 595,891,011 |
| 2024-04-26 | 15.15 | 15.68 | 15.03 | 15.48 | +1.98% | 201,967 | 310,260,163 |
| 2024-04-25 | 14.67 | 15.35 | 14.45 | 15.18 | +2.29% | 216,802 | 323,482,540 |
| 2024-04-24 | 14.77 | 14.84 | 14.41 | 14.84 | +0.27% | 122,951 | 180,463,204 |
| 2024-04-23 | 14.77 | 15.02 | 14.64 | 14.8 | +0.82% | 110,816 | 164,064,794 |
| 2024-04-22 | 14.81 | 14.98 | 14.31 | 14.68 | -2% | 130,545 | 191,097,216 |
| 2024-04-19 | 15.27 | 15.45 | 14.84 | 14.98 | -3.29% | 161,165 | 243,249,756 |
| 2024-04-18 | 15.4 | 15.93 | 14.9 | 15.49 | +0.26% | 197,900 | 306,500,435 |
| 2024-04-17 | 14.97 | 15.58 | 14.97 | 15.45 | +5.53% | 194,754 | 298,741,249 |
| 2024-04-16 | 15.75 | 15.8 | 14.55 | 14.64 | -6.87% | 263,987 | 394,282,845 |
| 2024-04-15 | 15.98 | 16.61 | 15.42 | 15.72 | -3.5% | 266,755 | 424,172,598 |
| 2024-04-12 | 16.89 | 17.17 | 16.23 | 16.29 | -5.29% | 348,753 | 577,880,775 |
| 2024-04-11 | 16.71 | 17.65 | 16.7 | 17.2 | +5.07% | 497,120 | 852,659,875 |
| 2024-04-10 | 16.82 | 16.87 | 16.17 | 16.37 | -3.71% | 292,898 | 482,174,377 |
| 2024-04-09 | 15.75 | 17 | 15.75 | 17 | +6.65% | 401,769 | 668,375,379 |
| 2024-04-08 | 16.33 | 17.13 | 15.85 | 15.94 | -3.45% | 412,429 | 682,231,683 |
| 2024-04-03 | 15.95 | 17.8 | 15.94 | 16.51 | +6.79% | 576,916 | 965,382,518 |
| 2024-04-02 | 15.1 | 15.96 | 14.82 | 15.46 | +2.38% | 277,905 | 426,041,798 |
| 2024-04-01 | 14.76 | 15.19 | 14.71 | 15.1 | +2.03% | 165,640 | 248,911,501 |
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：