股票概览
17.91
+3.95%
+0.68
17.1
开盘价
18.2
最高价
17.09
最低价
454,397
成交量
数据更新至: 2024-06-28
技术指标
16.92
MA5 (5日均线)
16.81
MA10 (10日均线)
16.89
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 | 17.1 | 18.2 | 17.09 | 17.91 | +3.95% | 454,397 | 806,131,233 |
| 2024-06-27 | 17.02 | 17.75 | 17.02 | 17.23 | +0.17% | 352,016 | 612,345,466 |
| 2024-06-26 | 16.23 | 17.33 | 15.68 | 17.2 | +6.3% | 377,352 | 630,923,533 |
| 2024-06-25 | 16.37 | 16.64 | 15.8 | 16.18 | +0.5% | 240,075 | 390,513,446 |
| 2024-06-24 | 16.47 | 17.08 | 15.98 | 16.1 | -1.65% | 244,966 | 402,995,241 |
| 2024-06-21 | 16.31 | 16.8 | 16.12 | 16.37 | +0.37% | 173,400 | 284,844,445 |
| 2024-06-20 | 17.14 | 17.2 | 16.24 | 16.31 | -4.4% | 290,101 | 484,432,201 |
| 2024-06-19 | 17.26 | 17.68 | 17 | 17.06 | -1.73% | 291,793 | 505,452,912 |
| 2024-06-18 | 16.36 | 17.7 | 16.3 | 17.36 | +5.92% | 415,827 | 712,644,704 |
| 2024-06-17 | 16.49 | 16.74 | 16.3 | 16.39 | -0.61% | 172,646 | 285,560,433 |
| 2024-06-14 | 16.69 | 16.7 | 16.07 | 16.49 | -1.55% | 216,023 | 353,049,701 |
| 2024-06-13 | 16.72 | 17.05 | 16.43 | 16.75 | 0% | 249,520 | 417,155,634 |
| 2024-06-12 | 16.5 | 17.08 | 16.41 | 16.75 | +0.9% | 241,668 | 406,095,361 |
| 2024-06-11 | 15.95 | 16.85 | 15.6 | 16.6 | +3.75% | 290,613 | 475,502,970 |
| 2024-06-07 | 16.6 | 16.86 | 15.83 | 16 | -1.72% | 285,924 | 463,240,040 |
| 2024-06-06 | 16.85 | 17.14 | 16.03 | 16.28 | -3.9% | 433,872 | 711,013,283 |
| 2024-06-05 | 17.22 | 18 | 16.94 | 16.94 | -2.53% | 373,817 | 654,354,224 |
| 2024-06-04 | 17.69 | 17.92 | 17.05 | 17.38 | -3.66% | 441,062 | 768,914,752 |
| 2024-06-03 | 17.98 | 18.39 | 17.44 | 18.04 | -2.17% | 662,075 | 1,183,858,580 |
| 2024-05-31 | 16.83 | 19.2 | 16.73 | 18.44 | +8.73% | 984,139 | 1,754,748,244 |
| 2024-05-30 | 16.08 | 17.48 | 15.96 | 16.96 | +1.68% | 656,554 | 1,107,829,510 |
| 2024-05-29 | 17.74 | 18.28 | 16.2 | 16.68 | -1.53% | 808,182 | 1,383,426,558 |
| 2024-05-28 | 16.02 | 17.58 | 16.02 | 16.94 | +4.76% | 663,133 | 1,127,293,224 |
| 2024-05-27 | 15.82 | 16.44 | 15.45 | 16.17 | +1.89% | 441,186 | 700,035,442 |
| 2024-05-24 | 16.6 | 16.66 | 15.84 | 15.87 | -5.08% | 455,859 | 738,508,810 |
| 2024-05-23 | 17.5 | 18.11 | 16.5 | 16.72 | -5.86% | 569,365 | 973,992,508 |
| 2024-05-22 | 17.58 | 18.58 | 17.24 | 17.76 | -0.06% | 686,466 | 1,227,993,918 |
| 2024-05-21 | 17.44 | 18.55 | 16.98 | 17.77 | +2.54% | 781,985 | 1,383,230,332 |
| 2024-05-20 | 16.25 | 17.96 | 16.05 | 17.33 | +6.65% | 694,542 | 1,185,103,916 |
| 2024-05-17 | 15.91 | 16.92 | 15.51 | 16.25 | +1.44% | 502,678 | 815,575,992 |
| 2024-05-16 | 15.72 | 16.25 | 15.72 | 16.02 | +0.5% | 345,516 | 552,350,788 |
| 2024-05-15 | 15.67 | 16.7 | 15.4 | 15.94 | +1.72% | 463,367 | 748,713,527 |
| 2024-05-14 | 15.9 | 16.34 | 15.47 | 15.67 | -2% | 394,100 | 622,315,807 |
| 2024-05-13 | 15.6 | 16.5 | 15.18 | 15.99 | 0% | 552,490 | 878,038,523 |
| 2024-05-10 | 16.49 | 16.98 | 15.78 | 15.99 | -1.42% | 692,136 | 1,133,940,877 |
| 2024-05-09 | 16.49 | 16.95 | 15.92 | 16.22 | -4.59% | 792,699 | 1,298,550,587 |
| 2024-05-08 | 16.73 | 17.49 | 16.2 | 17 | +6.52% | 1,222,035 | 2,058,660,474 |
| 2024-05-07 | 14.05 | 16.49 | 13.89 | 15.96 | +16.16% | 967,951 | 1,505,397,066 |
| 2024-05-06 | 13.46 | 13.88 | 13.3 | 13.74 | +2.92% | 204,389 | 279,414,873 |
| 2024-04-30 | 13.5 | 14.38 | 13.24 | 13.35 | -0.67% | 306,370 | 421,182,548 |
| 2024-04-29 | 12.87 | 13.64 | 12.85 | 13.44 | +4.75% | 234,010 | 309,688,165 |
| 2024-04-26 | 12.17 | 13.07 | 12.13 | 12.83 | +5.51% | 211,552 | 269,356,969 |
| 2024-04-25 | 12.39 | 12.48 | 12.07 | 12.16 | -2.41% | 159,726 | 195,819,997 |
| 2024-04-24 | 12.33 | 12.57 | 12.15 | 12.46 | +0.97% | 182,219 | 225,933,886 |
| 2024-04-23 | 12.29 | 12.7 | 12.15 | 12.34 | -1.04% | 260,728 | 324,038,426 |
| 2024-04-22 | 12.3 | 12.8 | 11.8 | 12.47 | +6.58% | 334,382 | 411,437,371 |
| 2024-04-19 | 11.58 | 11.8 | 11.41 | 11.7 | +0.52% | 114,312 | 132,675,154 |
| 2024-04-18 | 11.65 | 11.97 | 11.27 | 11.64 | +0.09% | 170,061 | 197,853,814 |
| 2024-04-17 | 10.7 | 11.64 | 10.65 | 11.63 | +10.24% | 211,380 | 239,381,031 |
| 2024-04-16 | 11.39 | 11.44 | 10.44 | 10.55 | -7.21% | 261,781 | 281,550,135 |
| 2024-04-15 | 12.1 | 12.18 | 11.13 | 11.37 | -6.11% | 252,947 | 291,985,243 |
| 2024-04-12 | 12.01 | 12.42 | 11.98 | 12.11 | +0.83% | 114,370 | 139,286,714 |
| 2024-04-11 | 12.23 | 12.43 | 11.94 | 12.01 | -2.44% | 162,579 | 196,867,549 |
| 2024-04-10 | 12.89 | 12.95 | 12.1 | 12.31 | -4.8% | 180,234 | 223,349,081 |
| 2024-04-09 | 12.9 | 13.13 | 12.7 | 12.93 | +0.94% | 100,618 | 129,670,961 |
| 2024-04-08 | 13.16 | 13.22 | 12.79 | 12.81 | -2.36% | 149,560 | 194,248,626 |
| 2024-04-03 | 13.9 | 13.9 | 13.07 | 13.12 | -6.22% | 243,463 | 325,052,980 |
| 2024-04-02 | 14.38 | 14.38 | 13.9 | 13.99 | -3.25% | 169,169 | 237,937,002 |
| 2024-04-01 | 14.19 | 14.52 | 13.85 | 14.46 | +3.43% | 220,010 | 313,350,741 |
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：