股票概览
17.3
+1.29%
+0.22
16.95
开盘价
17.73
最高价
16.88
最低价
129,108
成交量
数据更新至: 2024-06-28
技术指标
17.33
MA5 (5日均线)
17.92
MA10 (10日均线)
17.95
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 | 16.95 | 17.73 | 16.88 | 17.3 | +1.29% | 129,108 | 224,860,369 |
| 2024-06-27 | 17.38 | 17.56 | 17 | 17.08 | -2.18% | 115,753 | 199,737,620 |
| 2024-06-26 | 17.08 | 17.53 | 16.78 | 17.46 | +2.22% | 145,770 | 250,466,852 |
| 2024-06-25 | 17.76 | 17.85 | 16.78 | 17.08 | -3.67% | 205,608 | 353,322,177 |
| 2024-06-24 | 18.35 | 18.73 | 17.68 | 17.73 | -3.75% | 189,651 | 344,439,578 |
| 2024-06-21 | 18.13 | 18.64 | 17.7 | 18.42 | -0.49% | 191,228 | 347,074,745 |
| 2024-06-20 | 18.28 | 19.15 | 18.22 | 18.51 | +0.6% | 318,029 | 598,510,878 |
| 2024-06-19 | 18.68 | 18.74 | 18.05 | 18.4 | -1.34% | 192,595 | 353,936,968 |
| 2024-06-18 | 18.44 | 18.65 | 18.22 | 18.65 | +0.32% | 200,955 | 370,433,576 |
| 2024-06-17 | 17.7 | 18.73 | 17.63 | 18.59 | +3.85% | 253,352 | 465,856,322 |
| 2024-06-14 | 17.65 | 17.99 | 17.51 | 17.9 | +1.7% | 177,364 | 315,661,732 |
| 2024-06-13 | 18.35 | 18.82 | 17.5 | 17.6 | -5.58% | 270,930 | 497,367,712 |
| 2024-06-12 | 18.5 | 18.7 | 18.2 | 18.64 | -0.85% | 237,285 | 437,052,155 |
| 2024-06-11 | 18.1 | 18.96 | 17.9 | 18.8 | +3.92% | 354,832 | 659,530,274 |
| 2024-06-07 | 17.62 | 18.16 | 17.45 | 18.09 | +2.67% | 210,738 | 377,577,559 |
| 2024-06-06 | 18.08 | 18.5 | 17.5 | 17.62 | 0% | 232,434 | 416,750,091 |
| 2024-06-05 | 17.61 | 18.28 | 17.61 | 17.62 | -1.45% | 198,065 | 356,415,976 |
| 2024-06-04 | 17.58 | 17.9 | 17.35 | 17.88 | +0.11% | 167,629 | 295,321,214 |
| 2024-06-03 | 17.86 | 18.28 | 17.61 | 17.86 | +0.28% | 224,215 | 402,278,645 |
| 2024-05-31 | 18 | 18.2 | 17.79 | 17.81 | -2.84% | 237,302 | 425,749,289 |
| 2024-05-30 | 17.52 | 18.8 | 17.51 | 18.33 | +2.98% | 364,152 | 662,122,595 |
| 2024-05-29 | 17.44 | 17.96 | 17.31 | 17.8 | +1.48% | 308,515 | 544,761,380 |
| 2024-05-28 | 16.32 | 19.04 | 16.26 | 17.54 | +7.48% | 458,740 | 804,621,596 |
| 2024-05-27 | 15.52 | 16.33 | 15.16 | 16.32 | +5.49% | 131,289 | 207,486,909 |
| 2024-05-24 | 15.69 | 15.88 | 15.45 | 15.47 | -1.21% | 58,988 | 92,395,328 |
| 2024-05-23 | 16.14 | 16.14 | 15.65 | 15.66 | -3.09% | 74,058 | 117,226,473 |
| 2024-05-22 | 16.12 | 16.2 | 15.85 | 16.16 | +0.56% | 69,170 | 110,812,054 |
| 2024-05-21 | 16.21 | 16.21 | 15.97 | 16.07 | -0.8% | 47,113 | 75,750,175 |
| 2024-05-20 | 16.13 | 16.29 | 16.01 | 16.2 | +0.43% | 61,112 | 98,789,426 |
| 2024-05-17 | 15.76 | 16.13 | 15.64 | 16.13 | +2.22% | 72,391 | 115,230,142 |
| 2024-05-16 | 16 | 16.13 | 15.77 | 15.78 | -0.75% | 78,131 | 124,681,026 |
| 2024-05-15 | 16.02 | 16.4 | 15.85 | 15.9 | -1.24% | 87,243 | 140,737,408 |
| 2024-05-14 | 15.95 | 16.22 | 15.95 | 16.1 | +0.94% | 64,516 | 103,956,279 |
| 2024-05-13 | 16 | 16.22 | 15.74 | 15.95 | -1.36% | 81,781 | 130,658,200 |
| 2024-05-10 | 16.64 | 16.66 | 16.16 | 16.17 | -3.69% | 111,204 | 181,472,412 |
| 2024-05-09 | 16.33 | 16.81 | 16.21 | 16.79 | +3.45% | 143,002 | 236,331,593 |
| 2024-05-08 | 16.61 | 16.61 | 16.2 | 16.23 | -2.29% | 101,715 | 166,157,851 |
| 2024-05-07 | 16.85 | 17 | 16.54 | 16.61 | -2.24% | 150,305 | 251,031,067 |
| 2024-05-06 | 17.09 | 17.12 | 16.82 | 16.99 | +1.25% | 148,594 | 252,003,416 |
| 2024-04-30 | 17 | 17.08 | 16.68 | 16.78 | -2.39% | 148,460 | 249,913,065 |
| 2024-04-29 | 16.33 | 17.2 | 16.33 | 17.19 | +4.69% | 242,787 | 407,695,822 |
| 2024-04-26 | 16.02 | 16.64 | 16 | 16.42 | +0.67% | 199,839 | 328,302,431 |
| 2024-04-25 | 16.57 | 16.95 | 16.29 | 16.31 | -1.98% | 219,699 | 365,572,056 |
| 2024-04-24 | 16.4 | 16.7 | 16.24 | 16.64 | -0.83% | 226,547 | 374,086,800 |
| 2024-04-23 | 16.5 | 17.05 | 16.06 | 16.78 | +3.26% | 384,704 | 639,497,583 |
| 2024-04-22 | 15.28 | 16.42 | 14.87 | 16.25 | +4.5% | 278,958 | 439,373,303 |
| 2024-04-19 | 15.01 | 15.55 | 14.68 | 15.55 | +1.97% | 194,238 | 293,427,337 |
| 2024-04-18 | 15.6 | 15.65 | 15.24 | 15.25 | -3.05% | 176,865 | 273,020,069 |
| 2024-04-17 | 14.97 | 15.88 | 14.96 | 15.73 | +8.33% | 215,967 | 335,460,488 |
| 2024-04-16 | 14.96 | 15.92 | 14.51 | 14.52 | -6.86% | 220,310 | 330,580,821 |
| 2024-04-15 | 14.96 | 16.39 | 14.96 | 15.59 | +10.1% | 308,096 | 485,222,942 |
| 2024-04-12 | 14.27 | 14.46 | 14.16 | 14.16 | -0.84% | 39,521 | 56,490,225 |
| 2024-04-11 | 14.4 | 14.56 | 14.25 | 14.28 | -0.83% | 40,976 | 59,021,783 |
| 2024-04-10 | 14.9 | 14.9 | 14.26 | 14.4 | -3.61% | 48,065 | 69,494,456 |
| 2024-04-09 | 14.6 | 14.94 | 14.55 | 14.94 | +2.75% | 46,754 | 69,214,831 |
| 2024-04-08 | 15.1 | 15.1 | 14.54 | 14.54 | -3.71% | 59,022 | 87,075,067 |
| 2024-04-03 | 15.16 | 15.45 | 15.03 | 15.1 | +0.2% | 78,399 | 119,254,776 |
| 2024-04-02 | 15.27 | 15.33 | 14.94 | 15.07 | -1.31% | 45,924 | 69,272,392 |
| 2024-04-01 | 14.9 | 15.32 | 14.88 | 15.27 | +2.28% | 64,833 | 98,476,890 |
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：