股票概览
16.73
-1.18%
-0.2
16.9
开盘价
17.27
最高价
16.66
最低价
61,352
成交量
数据更新至: 2024-06-28
技术指标
16.66
MA5 (5日均线)
16.98
MA10 (10日均线)
16.96
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 | 16.9 | 17.27 | 16.66 | 16.73 | -1.18% | 61,352 | 103,927,713 |
| 2024-06-27 | 17.16 | 17.75 | 16.89 | 16.93 | -2.2% | 72,858 | 125,620,354 |
| 2024-06-26 | 16.12 | 17.38 | 15.9 | 17.31 | +7.12% | 83,595 | 139,578,767 |
| 2024-06-25 | 16.2 | 16.68 | 15.94 | 16.16 | 0% | 59,880 | 97,300,467 |
| 2024-06-24 | 16.64 | 16.82 | 16.1 | 16.16 | -5.66% | 84,700 | 139,247,999 |
| 2024-06-21 | 17.55 | 18.18 | 17.06 | 17.13 | -1.55% | 87,380 | 152,704,389 |
| 2024-06-20 | 17.87 | 18.69 | 17.29 | 17.4 | -2.63% | 131,294 | 236,140,057 |
| 2024-06-19 | 17.79 | 18.1 | 17.26 | 17.87 | +4.08% | 112,304 | 198,770,402 |
| 2024-06-18 | 16.88 | 17.27 | 16.73 | 17.17 | +1.54% | 29,257 | 50,082,642 |
| 2024-06-17 | 17.15 | 17.15 | 16.8 | 16.91 | -1.51% | 29,226 | 49,520,824 |
| 2024-06-14 | 16.85 | 17.22 | 16.66 | 17.17 | +1.42% | 39,376 | 66,919,282 |
| 2024-06-13 | 17.02 | 17.46 | 16.88 | 16.93 | -0.53% | 46,583 | 79,601,258 |
| 2024-06-12 | 16.62 | 17.3 | 16.55 | 17.02 | +3.15% | 50,293 | 85,385,264 |
| 2024-06-11 | 16.02 | 16.53 | 15.6 | 16.5 | +2.42% | 44,098 | 71,439,473 |
| 2024-06-07 | 16 | 16.31 | 15.84 | 16.11 | +2.29% | 44,318 | 71,361,965 |
| 2024-06-06 | 16.75 | 16.97 | 15.52 | 15.75 | -5.69% | 68,979 | 110,108,633 |
| 2024-06-05 | 17.09 | 17.17 | 16.7 | 16.7 | -2.28% | 36,993 | 62,529,215 |
| 2024-06-04 | 17.81 | 17.86 | 16.86 | 17.09 | -4.2% | 55,625 | 95,226,252 |
| 2024-06-03 | 18.19 | 18.42 | 17.69 | 17.84 | -2.25% | 44,015 | 79,194,518 |
| 2024-05-31 | 17.51 | 18.5 | 17.5 | 18.25 | +4.46% | 62,223 | 112,566,717 |
| 2024-05-30 | 17.69 | 17.77 | 17.33 | 17.47 | -1.24% | 32,626 | 57,249,419 |
| 2024-05-29 | 17.59 | 17.99 | 17.59 | 17.69 | 0% | 31,477 | 55,949,390 |
| 2024-05-28 | 18 | 18.18 | 17.6 | 17.69 | -1.72% | 30,192 | 53,833,845 |
| 2024-05-27 | 17.92 | 18.05 | 17.26 | 18 | +0.67% | 37,280 | 65,903,513 |
| 2024-05-24 | 18.66 | 18.66 | 17.83 | 17.88 | -3.3% | 41,536 | 75,258,485 |
| 2024-05-23 | 19.12 | 19.16 | 18.44 | 18.49 | -2.94% | 41,902 | 78,251,340 |
| 2024-05-22 | 18.8 | 19.08 | 18.71 | 19.05 | +1.06% | 28,803 | 54,614,567 |
| 2024-05-21 | 19.28 | 19.3 | 18.8 | 18.85 | -1.46% | 37,169 | 70,498,114 |
| 2024-05-20 | 19.1 | 19.46 | 18.86 | 19.13 | 0% | 41,205 | 78,980,223 |
| 2024-05-17 | 18.99 | 19.24 | 18.65 | 19.13 | +0.79% | 45,895 | 87,292,516 |
| 2024-05-16 | 18.64 | 19.2 | 18.64 | 18.98 | +1.93% | 50,226 | 95,488,558 |
| 2024-05-15 | 18.69 | 19.13 | 18.6 | 18.62 | -1.32% | 52,575 | 98,976,135 |
| 2024-05-14 | 18.63 | 18.98 | 18.32 | 18.87 | +4.54% | 73,586 | 137,679,930 |
| 2024-05-13 | 18.59 | 18.6 | 17.95 | 18.05 | -3.68% | 54,930 | 99,819,146 |
| 2024-05-10 | 19.6 | 19.79 | 18.67 | 18.74 | -3.4% | 66,685 | 126,366,217 |
| 2024-05-09 | 19.54 | 19.83 | 19.34 | 19.4 | -0.51% | 57,852 | 113,284,184 |
| 2024-05-08 | 20.5 | 20.5 | 19.46 | 19.5 | -4.88% | 76,575 | 151,398,279 |
| 2024-05-07 | 20.3 | 20.76 | 20.2 | 20.5 | +0.59% | 58,913 | 120,631,008 |
| 2024-05-06 | 20.6 | 20.8 | 20.12 | 20.38 | +0.44% | 61,072 | 124,918,500 |
| 2024-04-30 | 20.61 | 20.99 | 19.89 | 20.29 | -1.55% | 71,180 | 144,838,635 |
| 2024-04-29 | 20.4 | 20.88 | 20.26 | 20.61 | +3.62% | 77,823 | 160,316,261 |
| 2024-04-26 | 19.38 | 20.12 | 19.26 | 19.89 | +3.59% | 89,661 | 177,387,928 |
| 2024-04-25 | 19.3 | 19.83 | 19.02 | 19.2 | -5.33% | 104,558 | 203,223,028 |
| 2024-04-24 | 19.6 | 20.29 | 19.42 | 20.28 | +4.81% | 93,442 | 186,440,282 |
| 2024-04-23 | 18.97 | 19.91 | 18.97 | 19.35 | +2.38% | 86,289 | 167,963,985 |
| 2024-04-22 | 18.57 | 19.09 | 18.05 | 18.9 | +0.05% | 57,870 | 108,001,075 |
| 2024-04-19 | 19.09 | 19.4 | 18.66 | 18.89 | -1.77% | 66,148 | 125,574,452 |
| 2024-04-18 | 19.61 | 19.82 | 18.79 | 19.23 | -0.67% | 88,892 | 171,739,322 |
| 2024-04-17 | 18 | 19.52 | 18 | 19.36 | +10.95% | 111,883 | 212,802,505 |
| 2024-04-16 | 19.32 | 19.42 | 17.45 | 17.45 | -10.28% | 108,506 | 196,453,445 |
| 2024-04-15 | 20.8 | 21.01 | 18.88 | 19.45 | -6.94% | 128,042 | 252,236,121 |
| 2024-04-12 | 20.8 | 21.41 | 20.6 | 20.9 | +0.05% | 72,413 | 152,852,514 |
| 2024-04-11 | 20.6 | 21.54 | 20.59 | 20.89 | +0.53% | 86,114 | 182,509,126 |
| 2024-04-10 | 21.55 | 21.6 | 20.42 | 20.78 | -4.2% | 81,397 | 170,311,756 |
| 2024-04-09 | 21.1 | 21.77 | 21.1 | 21.69 | +2.26% | 64,565 | 139,047,603 |
| 2024-04-08 | 21.77 | 21.94 | 21.21 | 21.21 | -2.75% | 78,992 | 169,422,692 |
| 2024-04-03 | 23.01 | 23.15 | 21.68 | 21.81 | -5.17% | 113,399 | 250,103,370 |
| 2024-04-02 | 24.15 | 24.2 | 22.8 | 23 | -4.76% | 123,970 | 288,683,197 |
| 2024-04-01 | 23.37 | 24.22 | 23.37 | 24.15 | +3.65% | 100,860 | 241,288,527 |
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：