股票概览
16.98
+1.43%
+0.24
16.57
开盘价
17.25
最高价
16.57
最低价
17,869
成交量
数据更新至: 2024-06-28
技术指标
16.78
MA5 (5日均线)
17.39
MA10 (10日均线)
17.82
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 | 16.57 | 17.25 | 16.57 | 16.98 | +1.43% | 17,869 | 30,533,589 |
| 2024-06-27 | 17.04 | 17.24 | 16.72 | 16.74 | -1.76% | 18,521 | 31,536,017 |
| 2024-06-26 | 16.21 | 17.11 | 16.15 | 17.04 | +2.65% | 19,404 | 32,419,937 |
| 2024-06-25 | 16.5 | 16.85 | 16.33 | 16.6 | +0.42% | 18,043 | 29,882,001 |
| 2024-06-24 | 17.17 | 17.22 | 16.46 | 16.53 | -4.01% | 18,240 | 30,521,077 |
| 2024-06-21 | 17.66 | 17.71 | 17.2 | 17.22 | -2.33% | 14,381 | 25,012,907 |
| 2024-06-20 | 18.01 | 18.35 | 17.62 | 17.63 | -3.4% | 18,880 | 33,761,250 |
| 2024-06-19 | 18.47 | 18.71 | 18.15 | 18.25 | -1.67% | 16,977 | 31,057,909 |
| 2024-06-18 | 18.36 | 18.62 | 18.22 | 18.56 | +1.14% | 21,187 | 39,060,411 |
| 2024-06-17 | 18.05 | 18.56 | 17.93 | 18.35 | +0.11% | 21,767 | 39,831,677 |
| 2024-06-14 | 18.05 | 18.68 | 17.7 | 18.33 | +2.12% | 29,288 | 53,499,076 |
| 2024-06-13 | 18.49 | 18.49 | 17.94 | 17.95 | -1.7% | 19,453 | 35,166,035 |
| 2024-06-12 | 17.95 | 18.49 | 17.7 | 18.26 | +2.13% | 19,572 | 35,635,219 |
| 2024-06-11 | 17.48 | 17.92 | 17.02 | 17.88 | +2.05% | 16,196 | 28,461,033 |
| 2024-06-07 | 17.8 | 17.91 | 17.24 | 17.52 | +1.27% | 19,398 | 34,026,928 |
| 2024-06-06 | 18.34 | 18.42 | 17.2 | 17.3 | -7.88% | 47,937 | 85,129,949 |
| 2024-06-05 | 18.22 | 19.96 | 18.1 | 18.78 | +1.79% | 48,320 | 92,215,122 |
| 2024-06-04 | 18.61 | 18.76 | 18 | 18.45 | -1.34% | 31,647 | 57,692,366 |
| 2024-06-03 | 18.98 | 19.45 | 18.4 | 18.7 | -3.01% | 46,712 | 87,697,724 |
| 2024-05-31 | 20.07 | 20.48 | 19.21 | 19.28 | -5.07% | 71,790 | 141,206,650 |
| 2024-05-30 | 21.79 | 23.95 | 20.18 | 20.31 | -5.58% | 105,260 | 232,218,478 |
| 2024-05-29 | 20.67 | 21.7 | 20.24 | 21.51 | +4.11% | 75,296 | 159,108,308 |
| 2024-05-28 | 19.87 | 20.99 | 19.8 | 20.66 | +1.52% | 55,777 | 113,902,345 |
| 2024-05-27 | 19.81 | 20.5 | 19.3 | 20.35 | +0.74% | 45,891 | 90,952,375 |
| 2024-05-24 | 19.33 | 20.74 | 19.16 | 20.2 | +2.8% | 52,329 | 104,425,906 |
| 2024-05-23 | 19.35 | 20.27 | 19.1 | 19.65 | +0.87% | 43,618 | 85,308,489 |
| 2024-05-22 | 18.68 | 19.58 | 18.68 | 19.48 | +4.12% | 37,603 | 72,328,528 |
| 2024-05-21 | 18.97 | 19.17 | 18.6 | 18.71 | -1.27% | 16,564 | 31,077,236 |
| 2024-05-20 | 19.1 | 19.26 | 18.75 | 18.95 | +0.42% | 23,422 | 44,485,938 |
| 2024-05-17 | 18.38 | 18.9 | 18.37 | 18.87 | +1.51% | 20,772 | 38,901,260 |
| 2024-05-16 | 18.39 | 18.86 | 18.39 | 18.59 | -0.16% | 17,148 | 32,029,447 |
| 2024-05-15 | 18.67 | 19.21 | 18.58 | 18.62 | -1.06% | 17,479 | 32,873,330 |
| 2024-05-14 | 18.98 | 19.18 | 18.71 | 18.82 | -0.05% | 21,198 | 39,977,731 |
| 2024-05-13 | 19.46 | 19.46 | 18.67 | 18.83 | -4.51% | 37,902 | 71,621,065 |
| 2024-05-10 | 20.1 | 20.38 | 19.61 | 19.72 | -4.78% | 56,847 | 113,112,591 |
| 2024-05-09 | 19.21 | 22.46 | 19.21 | 20.71 | +8.32% | 81,239 | 170,219,740 |
| 2024-05-08 | 19.4 | 19.46 | 19.04 | 19.12 | -1.44% | 19,201 | 36,840,656 |
| 2024-05-07 | 19.43 | 19.45 | 19.15 | 19.4 | +0.31% | 21,205 | 41,019,182 |
| 2024-05-06 | 19.3 | 19.85 | 19.21 | 19.34 | +1.31% | 25,425 | 49,352,926 |
| 2024-04-30 | 19.38 | 19.49 | 18.73 | 19.09 | -1.6% | 32,826 | 62,550,741 |
| 2024-04-29 | 18.43 | 19.5 | 18.38 | 19.4 | +4.08% | 41,112 | 78,832,537 |
| 2024-04-26 | 18.3 | 19.29 | 17.78 | 18.64 | +3.96% | 44,090 | 81,600,808 |
| 2024-04-25 | 17.47 | 18.35 | 17.26 | 17.93 | +0.73% | 39,205 | 70,399,447 |
| 2024-04-24 | 17.42 | 18.2 | 17.2 | 17.8 | +1.71% | 38,109 | 67,048,315 |
| 2024-04-23 | 16.8 | 17.7 | 16.8 | 17.5 | +4.23% | 35,375 | 61,521,278 |
| 2024-04-22 | 17.14 | 17.4 | 16.2 | 16.79 | -2.55% | 29,053 | 49,032,025 |
| 2024-04-19 | 17.51 | 17.98 | 16.98 | 17.23 | -3.74% | 35,970 | 62,147,086 |
| 2024-04-18 | 18.4 | 18.47 | 17.5 | 17.9 | -1.7% | 41,820 | 75,228,305 |
| 2024-04-17 | 17.4 | 18.48 | 17.4 | 18.21 | +6.18% | 45,196 | 81,920,605 |
| 2024-04-16 | 19.91 | 20 | 17.14 | 17.15 | -16.46% | 65,504 | 118,043,187 |
| 2024-04-15 | 20.28 | 22.41 | 20.2 | 20.53 | +1.23% | 56,403 | 118,648,845 |
| 2024-04-12 | 21.23 | 21.36 | 20.16 | 20.28 | -4.7% | 46,307 | 95,243,216 |
| 2024-04-11 | 22 | 22.2 | 21.11 | 21.28 | -3.97% | 53,249 | 114,752,410 |
| 2024-04-10 | 23.2 | 23.2 | 21.95 | 22.16 | -5.9% | 60,740 | 136,470,394 |
| 2024-04-09 | 21.81 | 23.63 | 21.75 | 23.55 | +8.78% | 92,801 | 212,484,206 |
| 2024-04-08 | 22.91 | 23.88 | 21.43 | 21.65 | -7.08% | 76,625 | 170,358,941 |
| 2024-04-03 | 24.95 | 25.39 | 23.16 | 23.3 | -9.51% | 106,801 | 258,540,313 |
| 2024-04-02 | 24.51 | 26.51 | 23.86 | 25.75 | +3% | 155,201 | 389,652,244 |
| 2024-04-01 | 23.67 | 25.4 | 23.45 | 25 | +3.52% | 123,058 | 302,555,897 |
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：