股票概览
17.34
+4.08%
+0.68
16.7
开盘价
17.8
最高价
16.53
最低价
199,537
成交量
数据更新至: 2024-06-28
技术指标
16.58
MA5 (5日均线)
17.12
MA10 (10日均线)
17.36
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 | 16.7 | 17.8 | 16.53 | 17.34 | +4.08% | 199,537 | 346,249,910 |
| 2024-06-27 | 16.45 | 17.61 | 16.34 | 16.66 | +0.42% | 192,055 | 325,993,302 |
| 2024-06-26 | 15.87 | 16.71 | 15.56 | 16.59 | +4.27% | 134,889 | 219,003,874 |
| 2024-06-25 | 16.28 | 16.43 | 15.7 | 15.91 | -2.93% | 108,356 | 173,620,524 |
| 2024-06-24 | 16.87 | 17.17 | 16.3 | 16.39 | -4.71% | 132,045 | 220,204,460 |
| 2024-06-21 | 17.24 | 17.46 | 16.82 | 17.2 | -0.06% | 128,744 | 220,785,238 |
| 2024-06-20 | 17.6 | 18.19 | 17.19 | 17.21 | -2.93% | 184,073 | 324,723,167 |
| 2024-06-19 | 18.02 | 18.2 | 17.58 | 17.73 | -2.48% | 165,883 | 295,726,098 |
| 2024-06-18 | 17.99 | 18.39 | 17.83 | 18.18 | +1% | 247,604 | 448,307,660 |
| 2024-06-17 | 17.18 | 18.65 | 17.1 | 18 | +3.75% | 324,246 | 579,470,185 |
| 2024-06-14 | 17.53 | 17.83 | 17.02 | 17.35 | -1.81% | 230,508 | 399,594,670 |
| 2024-06-13 | 18.49 | 18.85 | 17.59 | 17.67 | -2.75% | 372,394 | 672,559,210 |
| 2024-06-12 | 17.45 | 19.57 | 17.3 | 18.17 | +11.4% | 500,585 | 922,055,995 |
| 2024-06-11 | 16 | 16.4 | 15.14 | 16.31 | -2.22% | 245,183 | 384,813,452 |
| 2024-06-07 | 16.85 | 17.24 | 16.38 | 16.68 | +1.46% | 204,837 | 343,392,843 |
| 2024-06-06 | 17.53 | 18.03 | 16.27 | 16.44 | -5.19% | 290,661 | 495,393,509 |
| 2024-06-05 | 17.65 | 17.76 | 17.22 | 17.34 | -2.31% | 200,069 | 349,936,045 |
| 2024-06-04 | 18.39 | 18.47 | 17.4 | 17.75 | -5.13% | 295,684 | 523,575,606 |
| 2024-06-03 | 19.44 | 19.76 | 18.35 | 18.71 | -4.35% | 370,196 | 701,977,618 |
| 2024-05-31 | 20.35 | 21.56 | 19.46 | 19.56 | -2.15% | 514,817 | 1,052,050,526 |
| 2024-05-30 | 18.86 | 20.5 | 18.63 | 19.99 | +1.99% | 465,853 | 912,108,476 |
| 2024-05-29 | 17.2 | 20.28 | 17.2 | 19.6 | +12.26% | 495,764 | 938,065,882 |
| 2024-05-28 | 17.12 | 17.95 | 16.9 | 17.46 | +1.16% | 209,228 | 364,288,969 |
| 2024-05-27 | 17.92 | 17.95 | 16.81 | 17.26 | -6.2% | 256,576 | 444,100,512 |
| 2024-05-24 | 17.73 | 18.88 | 17.5 | 18.4 | +4.55% | 390,619 | 711,699,411 |
| 2024-05-23 | 17.66 | 18.49 | 17.12 | 17.6 | +0.92% | 325,681 | 576,371,881 |
| 2024-05-22 | 16.48 | 17.45 | 16.37 | 17.44 | +4.06% | 199,294 | 338,716,186 |
| 2024-05-21 | 16.14 | 16.96 | 15.97 | 16.76 | +3.52% | 140,078 | 232,789,240 |
| 2024-05-20 | 16.05 | 16.32 | 15.82 | 16.19 | +0.87% | 61,923 | 99,685,486 |
| 2024-05-17 | 15.76 | 16.1 | 15.68 | 16.05 | +1.58% | 63,413 | 101,109,953 |
| 2024-05-16 | 15.55 | 16.26 | 15.51 | 15.8 | +1.94% | 74,810 | 118,912,051 |
| 2024-05-15 | 15.6 | 15.84 | 15.45 | 15.5 | -2.08% | 52,856 | 82,576,979 |
| 2024-05-14 | 15.99 | 16.48 | 15.63 | 15.83 | +2.06% | 91,351 | 146,060,142 |
| 2024-05-13 | 15.75 | 15.98 | 15.27 | 15.51 | -0.77% | 61,338 | 96,173,492 |
| 2024-05-10 | 16.06 | 16.06 | 15.56 | 15.63 | -2.43% | 75,598 | 118,942,311 |
| 2024-05-09 | 15.96 | 16.4 | 15.96 | 16.02 | -1.11% | 106,941 | 172,519,503 |
| 2024-05-08 | 17.04 | 17.39 | 16.2 | 16.2 | -0.8% | 150,385 | 251,536,091 |
| 2024-05-07 | 16.46 | 16.84 | 16.19 | 16.33 | -0.31% | 90,105 | 147,847,553 |
| 2024-05-06 | 16.24 | 17.05 | 16.2 | 16.38 | +4.87% | 137,845 | 228,258,434 |
| 2024-04-30 | 15.69 | 15.87 | 15.42 | 15.62 | +0.39% | 76,151 | 119,108,806 |
| 2024-04-29 | 15.21 | 15.63 | 15.19 | 15.56 | +1.57% | 83,235 | 129,049,864 |
| 2024-04-26 | 14.83 | 15.51 | 14.8 | 15.32 | +3.16% | 103,150 | 158,014,823 |
| 2024-04-25 | 14.7 | 15.3 | 14.58 | 14.85 | +3.48% | 115,402 | 172,851,007 |
| 2024-04-24 | 13.8 | 14.37 | 13.79 | 14.35 | +3.91% | 62,857 | 89,186,814 |
| 2024-04-23 | 13.8 | 14 | 13.61 | 13.81 | +0.95% | 53,000 | 73,265,237 |
| 2024-04-22 | 13.5 | 13.8 | 13.03 | 13.68 | -0.36% | 54,249 | 73,231,586 |
| 2024-04-19 | 13.8 | 14.08 | 13.53 | 13.73 | -1.79% | 54,800 | 75,149,103 |
| 2024-04-18 | 14.16 | 14.37 | 13.78 | 13.98 | -1.27% | 62,967 | 88,602,488 |
| 2024-04-17 | 13.08 | 14.19 | 13.08 | 14.16 | +10.63% | 87,786 | 120,703,843 |
| 2024-04-16 | 13.9 | 13.9 | 12.72 | 12.8 | -7.91% | 86,344 | 112,748,425 |
| 2024-04-15 | 14.72 | 14.79 | 13.5 | 13.9 | -5.05% | 88,446 | 124,172,842 |
| 2024-04-12 | 14.8 | 15.06 | 14.6 | 14.64 | -0.68% | 57,231 | 84,833,456 |
| 2024-04-11 | 14.8 | 15.02 | 14.62 | 14.74 | -0.07% | 50,000 | 74,137,834 |
| 2024-04-10 | 15.4 | 15.4 | 14.58 | 14.75 | -4.28% | 65,622 | 97,350,666 |
| 2024-04-09 | 15.19 | 15.51 | 15.02 | 15.41 | +1.31% | 54,646 | 83,509,215 |
| 2024-04-08 | 15.95 | 15.96 | 15.17 | 15.21 | -4.04% | 54,114 | 83,499,459 |
| 2024-04-03 | 16.19 | 16.28 | 15.52 | 15.85 | -2.52% | 64,742 | 102,385,518 |
| 2024-04-02 | 16.5 | 16.52 | 16.11 | 16.26 | -2.17% | 72,305 | 117,768,020 |
| 2024-04-01 | 16.2 | 16.77 | 16.2 | 16.62 | +2.91% | 90,839 | 150,113,588 |
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：