股票概览
17.66
+1.26%
+0.22
17.21
开盘价
18
最高价
17.21
最低价
42,926
成交量
数据更新至: 2024-06-28
技术指标
17.41
MA5 (5日均线)
18.04
MA10 (10日均线)
18.57
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 | 17.21 | 18 | 17.21 | 17.66 | +1.26% | 42,926 | 76,189,666 |
| 2024-06-27 | 17.45 | 17.85 | 17.4 | 17.44 | -0.74% | 37,340 | 65,719,235 |
| 2024-06-26 | 17.02 | 17.66 | 16.82 | 17.57 | +3.23% | 35,775 | 61,813,778 |
| 2024-06-25 | 17.21 | 17.55 | 16.88 | 17.02 | -1.85% | 41,831 | 72,017,525 |
| 2024-06-24 | 18.02 | 18.08 | 17.33 | 17.34 | -4.62% | 57,231 | 100,953,496 |
| 2024-06-21 | 18.1 | 18.33 | 18.01 | 18.18 | -0.11% | 35,511 | 64,589,196 |
| 2024-06-20 | 18.6 | 18.65 | 18.1 | 18.2 | -1.73% | 62,480 | 114,733,725 |
| 2024-06-19 | 19.16 | 19.26 | 18.5 | 18.52 | -3.64% | 94,640 | 177,132,215 |
| 2024-06-18 | 19.3 | 19.55 | 19.12 | 19.22 | -0.36% | 71,305 | 138,026,092 |
| 2024-06-17 | 19.06 | 19.49 | 18.98 | 19.29 | +0.68% | 60,139 | 115,783,104 |
| 2024-06-14 | 19.57 | 19.7 | 18.65 | 19.16 | -1.59% | 108,128 | 205,258,592 |
| 2024-06-13 | 19.7 | 19.8 | 19.36 | 19.47 | -0.21% | 82,255 | 160,470,307 |
| 2024-06-12 | 18.61 | 19.86 | 18.61 | 19.51 | +3.94% | 133,226 | 259,306,326 |
| 2024-06-11 | 18.22 | 18.88 | 18.01 | 18.77 | +1.57% | 50,218 | 93,240,394 |
| 2024-06-07 | 18.47 | 18.73 | 17.99 | 18.48 | +0.33% | 69,183 | 127,079,880 |
| 2024-06-06 | 19.42 | 19.61 | 18.41 | 18.42 | -6.78% | 140,769 | 265,816,908 |
| 2024-06-05 | 18.71 | 19.97 | 18.52 | 19.76 | +5.27% | 164,787 | 321,929,753 |
| 2024-06-04 | 19.01 | 19.06 | 18.3 | 18.77 | -2.19% | 78,201 | 145,529,061 |
| 2024-06-03 | 19.36 | 19.59 | 18.95 | 19.19 | -0.88% | 73,365 | 141,231,728 |
| 2024-05-31 | 18.71 | 19.66 | 18.66 | 19.36 | +3.53% | 98,447 | 189,676,399 |
| 2024-05-30 | 18.62 | 19.31 | 18.27 | 18.7 | -0.43% | 68,672 | 129,966,314 |
| 2024-05-29 | 18.8 | 19.36 | 18.61 | 18.78 | +0.64% | 49,050 | 92,759,905 |
| 2024-05-28 | 19.02 | 19.37 | 18.66 | 18.66 | -3.52% | 62,989 | 119,031,540 |
| 2024-05-27 | 19.03 | 19.35 | 18.46 | 19.34 | +0.21% | 84,767 | 160,043,922 |
| 2024-05-24 | 20.3 | 20.3 | 19.12 | 19.3 | -5.3% | 128,349 | 250,712,769 |
| 2024-05-23 | 19.82 | 20.46 | 19.82 | 20.38 | +3.03% | 168,788 | 341,843,635 |
| 2024-05-22 | 20.1 | 20.21 | 19.6 | 19.78 | -2.51% | 73,994 | 146,852,755 |
| 2024-05-21 | 20 | 20.38 | 19.7 | 20.29 | +0.5% | 101,765 | 203,833,868 |
| 2024-05-20 | 19.7 | 20.32 | 19.59 | 20.19 | +2.12% | 124,260 | 249,404,973 |
| 2024-05-17 | 18.56 | 19.86 | 18.46 | 19.77 | +6.4% | 108,657 | 208,070,147 |
| 2024-05-16 | 18.7 | 19.06 | 18.53 | 18.58 | -0.59% | 50,193 | 94,326,487 |
| 2024-05-15 | 18.78 | 19.04 | 18.59 | 18.69 | -0.59% | 52,978 | 99,620,279 |
| 2024-05-14 | 18.85 | 19.05 | 18.5 | 18.8 | +0.05% | 59,119 | 111,096,517 |
| 2024-05-13 | 19.2 | 19.32 | 18.64 | 18.79 | -3.24% | 80,448 | 151,748,734 |
| 2024-05-10 | 20.04 | 20.37 | 19.37 | 19.42 | -2.9% | 108,466 | 214,984,301 |
| 2024-05-09 | 19.74 | 20.17 | 19.74 | 20 | +1.01% | 93,048 | 185,816,928 |
| 2024-05-08 | 20.3 | 20.3 | 19.7 | 19.8 | -3.08% | 98,232 | 195,570,810 |
| 2024-05-07 | 19.68 | 20.6 | 19.6 | 20.43 | +3.92% | 164,858 | 333,341,407 |
| 2024-05-06 | 20.04 | 20.25 | 19.56 | 19.66 | -0.71% | 121,217 | 240,679,121 |
| 2024-04-30 | 20.5 | 20.65 | 19.74 | 19.8 | -4.26% | 161,830 | 324,188,160 |
| 2024-04-29 | 20.65 | 20.85 | 20.18 | 20.68 | -0.91% | 154,266 | 316,236,971 |
| 2024-04-26 | 19.82 | 21.63 | 19.8 | 20.87 | +3.78% | 233,972 | 488,441,151 |
| 2024-04-25 | 20.03 | 20.18 | 19.38 | 20.11 | +0.55% | 153,230 | 303,404,341 |
| 2024-04-24 | 19.5 | 20.35 | 19.24 | 20 | +2.09% | 182,254 | 362,732,675 |
| 2024-04-23 | 19.01 | 20.25 | 18.6 | 19.59 | +2.62% | 177,094 | 343,314,411 |
| 2024-04-22 | 19.9 | 20.32 | 18.77 | 19.09 | +5.12% | 182,765 | 355,112,572 |
| 2024-04-19 | 17.31 | 18.2 | 17.15 | 18.16 | +4.07% | 77,393 | 138,778,545 |
| 2024-04-18 | 17.31 | 17.83 | 17.18 | 17.45 | +0.35% | 53,912 | 94,443,159 |
| 2024-04-17 | 16.53 | 17.44 | 16.49 | 17.39 | +7.15% | 58,720 | 100,759,545 |
| 2024-04-16 | 17.1 | 17.15 | 15.97 | 16.23 | -5.64% | 68,696 | 112,739,444 |
| 2024-04-15 | 17.53 | 17.95 | 16.94 | 17.2 | -1.99% | 62,277 | 108,973,255 |
| 2024-04-12 | 17.95 | 18.2 | 17.4 | 17.55 | -2.88% | 66,405 | 117,640,446 |
| 2024-04-11 | 17.98 | 18.45 | 17.81 | 18.07 | -0.71% | 68,518 | 124,305,508 |
| 2024-04-10 | 18.81 | 18.82 | 17.89 | 18.2 | -3.24% | 78,613 | 143,442,672 |
| 2024-04-09 | 18.79 | 19.06 | 18.43 | 18.81 | +0.86% | 62,779 | 117,777,329 |
| 2024-04-08 | 19.34 | 19.6 | 18.62 | 18.65 | -4.46% | 87,901 | 166,858,775 |
| 2024-04-03 | 20.15 | 20.16 | 19.52 | 19.52 | -4.64% | 101,984 | 201,988,038 |
| 2024-04-02 | 20.05 | 20.98 | 19.76 | 20.47 | +0.94% | 164,093 | 334,310,133 |
| 2024-04-01 | 20.86 | 20.99 | 19.72 | 20.28 | -1.07% | 195,287 | 394,084,274 |
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：