股票概览
16.83
+1.08%
+0.18
16.61
开盘价
17.15
最高价
16.61
最低价
83,421
成交量
数据更新至: 2024-06-28
技术指标
16.66
MA5 (5日均线)
17.18
MA10 (10日均线)
17.34
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 | 16.61 | 17.15 | 16.61 | 16.83 | +1.08% | 83,421 | 141,368,553 |
| 2024-06-27 | 17.01 | 17.18 | 16.63 | 16.65 | -3.03% | 83,152 | 140,518,113 |
| 2024-06-26 | 16.07 | 17.22 | 15.95 | 17.17 | +6.98% | 118,742 | 197,411,070 |
| 2024-06-25 | 16.64 | 16.64 | 15.88 | 16.05 | -3.31% | 111,637 | 180,766,532 |
| 2024-06-24 | 17.4 | 17.4 | 16.56 | 16.6 | -5.31% | 102,760 | 173,915,348 |
| 2024-06-21 | 17.42 | 17.61 | 17.11 | 17.53 | +0.57% | 58,742 | 102,371,919 |
| 2024-06-20 | 17.8 | 17.97 | 17.42 | 17.43 | -2.63% | 90,089 | 158,902,753 |
| 2024-06-19 | 18.1 | 18.2 | 17.89 | 17.9 | -0.89% | 89,353 | 161,202,605 |
| 2024-06-18 | 17.59 | 18.07 | 17.56 | 18.06 | +2.73% | 100,086 | 179,351,793 |
| 2024-06-17 | 17.6 | 17.76 | 17.48 | 17.58 | -1.4% | 69,476 | 122,428,347 |
| 2024-06-14 | 17.61 | 17.87 | 17.45 | 17.83 | +1.31% | 77,217 | 136,219,333 |
| 2024-06-13 | 17.54 | 17.83 | 17.48 | 17.6 | +0.23% | 77,282 | 136,564,869 |
| 2024-06-12 | 17.36 | 17.7 | 17.31 | 17.56 | +1.39% | 79,628 | 140,162,201 |
| 2024-06-11 | 16.8 | 17.38 | 16.48 | 17.32 | +2.12% | 80,330 | 136,691,399 |
| 2024-06-07 | 17 | 17.15 | 16.64 | 16.96 | +1.07% | 72,471 | 122,490,183 |
| 2024-06-06 | 17.57 | 17.65 | 16.7 | 16.78 | -4% | 121,428 | 207,122,169 |
| 2024-06-05 | 17.83 | 18.08 | 17.47 | 17.48 | -2.35% | 88,927 | 157,892,635 |
| 2024-06-04 | 17.65 | 17.92 | 17.37 | 17.9 | +1.02% | 82,481 | 145,181,953 |
| 2024-06-03 | 17.91 | 17.96 | 17.52 | 17.72 | -1.06% | 82,905 | 146,932,940 |
| 2024-05-31 | 17.45 | 17.93 | 17.45 | 17.91 | +2.75% | 95,752 | 170,184,356 |
| 2024-05-30 | 17.38 | 17.63 | 17.08 | 17.43 | +0.06% | 67,622 | 117,933,202 |
| 2024-05-29 | 17.46 | 17.73 | 17.28 | 17.42 | -0.17% | 65,571 | 114,666,910 |
| 2024-05-28 | 17.76 | 17.87 | 17.41 | 17.45 | -2.51% | 80,317 | 141,515,351 |
| 2024-05-27 | 17.67 | 17.9 | 17.23 | 17.9 | +1.7% | 88,418 | 155,055,686 |
| 2024-05-24 | 18.13 | 18.3 | 17.57 | 17.6 | -3.03% | 122,219 | 218,631,804 |
| 2024-05-23 | 18.87 | 18.95 | 18.13 | 18.15 | -3.41% | 132,385 | 243,956,372 |
| 2024-05-22 | 18.71 | 18.92 | 18.52 | 18.79 | 0% | 92,478 | 173,132,878 |
| 2024-05-21 | 19.18 | 19.18 | 18.77 | 18.79 | -2.24% | 99,740 | 188,649,147 |
| 2024-05-20 | 19.05 | 19.34 | 18.76 | 19.22 | +0.63% | 151,865 | 290,175,569 |
| 2024-05-17 | 18.65 | 19.13 | 18.43 | 19.1 | +2.14% | 157,697 | 298,112,744 |
| 2024-05-16 | 18.61 | 18.91 | 18.58 | 18.7 | +0.54% | 115,642 | 217,112,397 |
| 2024-05-15 | 18.88 | 18.97 | 18.48 | 18.6 | -1.8% | 104,315 | 194,773,900 |
| 2024-05-14 | 18.75 | 18.99 | 18.52 | 18.94 | +2.43% | 131,966 | 248,085,165 |
| 2024-05-13 | 18.52 | 18.87 | 18.21 | 18.49 | -1.07% | 111,495 | 206,906,919 |
| 2024-05-10 | 19.15 | 19.39 | 18.58 | 18.69 | -2.4% | 128,661 | 241,934,383 |
| 2024-05-09 | 18.99 | 19.26 | 18.92 | 19.15 | +1.48% | 110,276 | 210,429,719 |
| 2024-05-08 | 19.51 | 19.57 | 18.8 | 18.87 | -4.89% | 223,087 | 425,912,768 |
| 2024-05-07 | 19.5 | 20.64 | 19.5 | 19.84 | +1.38% | 241,328 | 485,328,405 |
| 2024-05-06 | 19.96 | 20.02 | 19.41 | 19.57 | -0.36% | 178,806 | 350,821,855 |
| 2024-04-30 | 19.31 | 19.77 | 19.11 | 19.64 | +1.76% | 204,782 | 398,749,091 |
| 2024-04-29 | 19.13 | 19.55 | 19 | 19.3 | +0.89% | 238,143 | 458,680,082 |
| 2024-04-26 | 18.26 | 19.35 | 18.01 | 19.13 | +9% | 291,991 | 550,550,917 |
| 2024-04-25 | 17.6 | 17.83 | 17.47 | 17.55 | -1.02% | 115,606 | 203,937,389 |
| 2024-04-24 | 17.06 | 17.74 | 17.06 | 17.73 | +4.11% | 135,397 | 236,750,742 |
| 2024-04-23 | 17.15 | 17.37 | 17.03 | 17.03 | +1.61% | 113,730 | 195,487,701 |
| 2024-04-22 | 16.51 | 17.13 | 16.3 | 16.76 | -1.12% | 94,227 | 157,543,716 |
| 2024-04-19 | 16.88 | 17.3 | 16.73 | 16.95 | -1.34% | 110,756 | 188,241,448 |
| 2024-04-18 | 17.2 | 17.68 | 16.78 | 17.18 | -0.12% | 147,156 | 254,327,917 |
| 2024-04-17 | 16.53 | 17.36 | 16.51 | 17.2 | +7.17% | 159,438 | 271,876,057 |
| 2024-04-16 | 17.37 | 17.37 | 15.85 | 16.05 | -8.81% | 193,213 | 316,712,678 |
| 2024-04-15 | 17.7 | 18.13 | 17.01 | 17.6 | -1.29% | 156,253 | 274,074,203 |
| 2024-04-12 | 18.4 | 18.61 | 17.81 | 17.83 | -3.73% | 155,265 | 281,186,170 |
| 2024-04-11 | 18.31 | 19.08 | 18.28 | 18.52 | +0.65% | 159,903 | 299,497,223 |
| 2024-04-10 | 18.7 | 19.27 | 18.22 | 18.4 | -2.75% | 174,228 | 325,709,163 |
| 2024-04-09 | 19.08 | 19.38 | 18.68 | 18.92 | -1.77% | 172,694 | 327,279,811 |
| 2024-04-08 | 18.02 | 19.69 | 17.8 | 19.26 | +7.3% | 304,666 | 577,704,276 |
| 2024-04-03 | 18.38 | 18.55 | 17.78 | 17.95 | -3.39% | 124,994 | 225,489,509 |
| 2024-04-02 | 19 | 19.02 | 18.37 | 18.58 | -3.08% | 157,063 | 292,168,595 |
| 2024-04-01 | 18.83 | 19.22 | 18.83 | 19.17 | +2.29% | 167,142 | 318,774,893 |
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：