股票概览
16.91
-0.82%
-0.14
17
开盘价
17.29
最高价
16.84
最低价
34,748
成交量
数据更新至: 2024-06-28
技术指标
16.62
MA5 (5日均线)
17.01
MA10 (10日均线)
17.46
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 | 17.29 | 16.84 | 16.91 | -0.82% | 34,748 | 59,423,007 |
| 2024-06-27 | 16.94 | 17.53 | 16.85 | 17.05 | -1.22% | 50,051 | 86,085,220 |
| 2024-06-26 | 16.09 | 17.53 | 15.8 | 17.26 | +8.49% | 70,475 | 117,565,533 |
| 2024-06-25 | 15.97 | 16.18 | 15.78 | 15.91 | -0.38% | 25,944 | 41,344,509 |
| 2024-06-24 | 16.94 | 16.94 | 15.97 | 15.97 | -6.17% | 45,048 | 73,223,924 |
| 2024-06-21 | 16.9 | 17.07 | 16.6 | 17.02 | +0.65% | 28,271 | 47,557,369 |
| 2024-06-20 | 17.58 | 17.62 | 16.91 | 16.91 | -3.7% | 38,467 | 66,011,498 |
| 2024-06-19 | 17.88 | 17.92 | 17.39 | 17.56 | -1.35% | 30,636 | 53,964,470 |
| 2024-06-18 | 17.85 | 17.93 | 17.71 | 17.8 | +0.45% | 29,067 | 51,783,199 |
| 2024-06-17 | 18.06 | 18.09 | 17.6 | 17.72 | -1.88% | 32,160 | 57,138,258 |
| 2024-06-14 | 18 | 18.18 | 17.83 | 18.06 | -0.66% | 31,560 | 56,767,239 |
| 2024-06-13 | 17.7 | 18.5 | 17.61 | 18.18 | +2.19% | 55,158 | 99,384,187 |
| 2024-06-12 | 17.35 | 17.88 | 17.35 | 17.79 | +2.54% | 48,108 | 85,383,332 |
| 2024-06-11 | 17.18 | 17.39 | 16.81 | 17.35 | +0.64% | 30,134 | 51,681,671 |
| 2024-06-07 | 17.38 | 17.6 | 16.91 | 17.24 | +1.11% | 45,801 | 78,798,785 |
| 2024-06-06 | 17.82 | 17.97 | 16.71 | 17.05 | -3.94% | 62,513 | 107,262,637 |
| 2024-06-05 | 18.3 | 18.35 | 17.75 | 17.75 | -3.32% | 41,630 | 74,913,571 |
| 2024-06-04 | 18.64 | 18.64 | 18.06 | 18.36 | -1.18% | 35,851 | 65,454,961 |
| 2024-06-03 | 18.99 | 18.99 | 18.37 | 18.58 | -0.8% | 35,557 | 66,270,518 |
| 2024-05-31 | 18.5 | 18.87 | 18.5 | 18.73 | +0.7% | 36,529 | 68,552,350 |
| 2024-05-30 | 18.9 | 19.14 | 18.51 | 18.6 | -2.26% | 44,893 | 84,035,192 |
| 2024-05-29 | 19 | 19.43 | 18.72 | 19.03 | -0.73% | 71,145 | 135,472,274 |
| 2024-05-28 | 20.1 | 20.2 | 19.05 | 19.17 | -10% | 114,933 | 225,254,636 |
| 2024-05-27 | 21.4 | 21.96 | 21.02 | 21.3 | +2.6% | 111,505 | 239,713,725 |
| 2024-05-24 | 20.71 | 21.55 | 20.67 | 20.76 | +0.19% | 67,818 | 142,354,730 |
| 2024-05-23 | 21.94 | 21.94 | 20.48 | 20.72 | -4.95% | 94,551 | 198,308,275 |
| 2024-05-22 | 21.26 | 22.57 | 21.01 | 21.8 | +1.4% | 125,959 | 273,934,381 |
| 2024-05-21 | 20.61 | 21.72 | 20.46 | 21.5 | +4.37% | 129,321 | 274,506,842 |
| 2024-05-20 | 20.23 | 20.96 | 20.11 | 20.6 | +0.73% | 73,061 | 150,092,461 |
| 2024-05-17 | 20.81 | 20.98 | 20.15 | 20.45 | -2.67% | 90,005 | 184,060,541 |
| 2024-05-16 | 20.4 | 21.98 | 19.97 | 21.01 | +4.32% | 128,030 | 268,750,393 |
| 2024-05-15 | 20.73 | 20.91 | 20 | 20.14 | -5.58% | 104,113 | 212,611,855 |
| 2024-05-14 | 21.94 | 22.64 | 21.09 | 21.33 | -3.35% | 111,810 | 242,543,178 |
| 2024-05-13 | 21.11 | 22.93 | 21.03 | 22.07 | +0.78% | 123,292 | 270,865,727 |
| 2024-05-10 | 21.88 | 22.9 | 21.5 | 21.9 | +2.48% | 159,711 | 354,231,341 |
| 2024-05-09 | 20.6 | 21.8 | 20.5 | 21.37 | +0.56% | 133,166 | 282,604,876 |
| 2024-05-08 | 22.4 | 22.4 | 20.82 | 21.25 | -8.88% | 224,658 | 481,518,151 |
| 2024-05-07 | 23.32 | 23.32 | 23.32 | 23.32 | +20.02% | 128,969 | 300,756,337 |
| 2024-05-06 | 18.9 | 19.75 | 18.82 | 19.43 | +5.77% | 70,206 | 135,511,580 |
| 2024-04-30 | 19 | 19.33 | 18.36 | 18.37 | -2.91% | 60,764 | 113,534,721 |
| 2024-04-29 | 18.39 | 18.92 | 18.28 | 18.92 | +4.24% | 50,506 | 94,550,275 |
| 2024-04-26 | 17.53 | 18.28 | 17.38 | 18.15 | -0.49% | 68,781 | 123,372,403 |
| 2024-04-25 | 18.4 | 18.6 | 18.21 | 18.24 | -1.57% | 31,141 | 57,209,520 |
| 2024-04-24 | 18.07 | 18.57 | 17.96 | 18.53 | +1.98% | 41,549 | 76,103,589 |
| 2024-04-23 | 18 | 18.45 | 18 | 18.17 | +2.66% | 40,188 | 73,205,602 |
| 2024-04-22 | 17.51 | 17.82 | 16.88 | 17.7 | -0.67% | 29,966 | 52,311,140 |
| 2024-04-19 | 17.62 | 18.32 | 17.5 | 17.82 | +0.06% | 37,636 | 67,244,063 |
| 2024-04-18 | 18 | 18.23 | 17.56 | 17.81 | -2.2% | 40,428 | 72,430,288 |
| 2024-04-17 | 17.62 | 18.52 | 17.62 | 18.21 | +4.84% | 48,655 | 88,765,418 |
| 2024-04-16 | 18.3 | 18.3 | 16.73 | 17.37 | -5.6% | 61,152 | 106,633,163 |
| 2024-04-15 | 19 | 19.28 | 17.9 | 18.4 | -3.31% | 56,583 | 104,714,002 |
| 2024-04-12 | 19.87 | 19.89 | 19 | 19.03 | -4.32% | 50,732 | 98,436,932 |
| 2024-04-11 | 18.55 | 20.48 | 18.42 | 19.89 | +7.22% | 84,383 | 165,839,331 |
| 2024-04-10 | 19.39 | 19.43 | 18.3 | 18.55 | -4.53% | 46,729 | 87,441,784 |
| 2024-04-09 | 19.25 | 19.56 | 19 | 19.43 | +1.09% | 32,500 | 62,844,333 |
| 2024-04-08 | 19.65 | 19.69 | 19.02 | 19.22 | -2.88% | 40,212 | 77,782,378 |
| 2024-04-03 | 20.74 | 20.74 | 19.65 | 19.79 | -4.76% | 60,095 | 119,579,661 |
| 2024-04-02 | 21.6 | 21.63 | 20.58 | 20.78 | -4.37% | 81,700 | 170,644,963 |
| 2024-04-01 | 21.18 | 22.36 | 21.18 | 21.73 | +2.5% | 75,500 | 164,733,352 |
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：