股票概览
17.18
-0.06%
-0.01
17.27
开盘价
17.73
最高价
17.08
最低价
7,094
成交量
数据更新至: 2024-06-28
技术指标
17.05
MA5 (5日均线)
17.43
MA10 (10日均线)
17.70
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 | 17.27 | 17.73 | 17.08 | 17.18 | -0.06% | 7,094 | 12,337,151 |
| 2024-06-27 | 17.62 | 17.75 | 17.06 | 17.19 | -2.39% | 5,293 | 9,242,629 |
| 2024-06-26 | 16.88 | 17.71 | 16.59 | 17.61 | +4.76% | 8,220 | 14,197,982 |
| 2024-06-25 | 16.59 | 16.97 | 16.44 | 16.81 | +2% | 6,906 | 11,579,071 |
| 2024-06-24 | 17.4 | 17.44 | 16.44 | 16.48 | -5.67% | 6,922 | 11,599,518 |
| 2024-06-21 | 17.45 | 17.76 | 17.13 | 17.47 | +0.11% | 6,164 | 10,814,734 |
| 2024-06-20 | 18.25 | 18.28 | 17.43 | 17.45 | -3.43% | 7,075 | 12,516,560 |
| 2024-06-19 | 17.95 | 18.3 | 17.81 | 18.07 | -0.39% | 5,852 | 10,561,571 |
| 2024-06-18 | 17.88 | 18.19 | 17.72 | 18.14 | +1.62% | 6,924 | 12,497,904 |
| 2024-06-17 | 17.92 | 18.17 | 17.72 | 17.85 | -0.39% | 6,772 | 12,098,651 |
| 2024-06-14 | 17.59 | 18.08 | 17.38 | 17.92 | +1.07% | 7,484 | 13,303,615 |
| 2024-06-13 | 17.8 | 18.17 | 17.68 | 17.73 | -1.12% | 8,421 | 14,997,461 |
| 2024-06-12 | 17.79 | 18.2 | 17.6 | 17.93 | +2.11% | 10,992 | 19,747,015 |
| 2024-06-11 | 17.34 | 17.69 | 16.86 | 17.56 | +1.21% | 9,339 | 16,090,186 |
| 2024-06-07 | 17.09 | 18.17 | 17.09 | 17.35 | +1.52% | 11,492 | 20,172,712 |
| 2024-06-06 | 17.5 | 18.82 | 16.86 | 17.09 | -2.34% | 20,562 | 36,249,615 |
| 2024-06-05 | 18.01 | 18.22 | 17.5 | 17.5 | -3.95% | 13,644 | 24,143,578 |
| 2024-06-04 | 18.9 | 19.06 | 17.68 | 18.22 | -4.86% | 17,931 | 32,434,250 |
| 2024-06-03 | 19.21 | 19.53 | 18.76 | 19.15 | -0.83% | 19,862 | 37,993,454 |
| 2024-05-31 | 20.27 | 20.75 | 19.27 | 19.31 | -5.57% | 26,869 | 53,432,447 |
| 2024-05-30 | 21.3 | 21.6 | 20.36 | 20.45 | -6.24% | 21,575 | 45,012,407 |
| 2024-05-29 | 20.72 | 21.88 | 20.02 | 21.81 | +2.54% | 33,810 | 70,712,896 |
| 2024-05-28 | 20.5 | 22.4 | 20.32 | 21.27 | +3% | 28,634 | 60,997,207 |
| 2024-05-27 | 21.36 | 23.1 | 20.2 | 20.65 | -5.66% | 38,488 | 83,464,970 |
| 2024-05-24 | 21.19 | 22.26 | 20.77 | 21.89 | +3.3% | 44,112 | 95,832,629 |
| 2024-05-23 | 20.82 | 21.53 | 20.37 | 21.19 | +0.05% | 31,563 | 65,889,175 |
| 2024-05-22 | 20.23 | 21.3 | 20.07 | 21.18 | +3.32% | 41,613 | 85,846,272 |
| 2024-05-21 | 20.88 | 20.9 | 20.01 | 20.5 | -4.43% | 45,616 | 92,817,045 |
| 2024-05-20 | 23.21 | 23.5 | 21.26 | 21.45 | -11.91% | 53,622 | 117,567,326 |
| 2024-05-17 | 21.57 | 25.5 | 21.03 | 24.35 | +8.8% | 73,335 | 173,182,097 |
| 2024-05-16 | 18.5 | 22.38 | 18.49 | 22.38 | +20% | 28,244 | 61,515,301 |
| 2024-05-15 | 17.5 | 19.5 | 17.48 | 18.65 | +5.61% | 16,806 | 31,265,185 |
| 2024-05-14 | 17.81 | 17.96 | 17.51 | 17.66 | +0.86% | 5,159 | 9,159,551 |
| 2024-05-13 | 17.97 | 18 | 17.18 | 17.51 | -3.47% | 7,065 | 12,415,052 |
| 2024-05-10 | 18.53 | 18.86 | 17.85 | 18.14 | -1.68% | 7,443 | 13,632,887 |
| 2024-05-09 | 18.2 | 18.65 | 18.2 | 18.45 | +1.43% | 4,314 | 7,962,866 |
| 2024-05-08 | 18.71 | 18.82 | 18.09 | 18.19 | -2.78% | 6,308 | 11,561,776 |
| 2024-05-07 | 18.72 | 18.95 | 18.41 | 18.71 | -0.53% | 6,605 | 12,314,574 |
| 2024-05-06 | 18.36 | 18.92 | 18.02 | 18.81 | +4.1% | 6,871 | 12,785,172 |
| 2024-04-30 | 17.7 | 18.3 | 17.64 | 18.07 | +1.29% | 8,829 | 15,885,905 |
| 2024-04-29 | 17.21 | 17.84 | 17.21 | 17.84 | +2.88% | 4,904 | 8,673,604 |
| 2024-04-26 | 17.16 | 17.44 | 16.8 | 17.34 | +0.76% | 5,554 | 9,542,599 |
| 2024-04-25 | 16.96 | 17.47 | 16.8 | 17.21 | +0.88% | 6,130 | 10,565,582 |
| 2024-04-24 | 16.12 | 17.15 | 16.12 | 17.06 | +5.44% | 9,591 | 16,181,988 |
| 2024-04-23 | 15.94 | 16.48 | 15.94 | 16.18 | +0.75% | 6,043 | 9,833,543 |
| 2024-04-22 | 15.73 | 16.57 | 15.4 | 16.06 | -1.95% | 11,339 | 18,228,272 |
| 2024-04-19 | 17.01 | 17.05 | 16.31 | 16.38 | -2.33% | 7,089 | 11,728,764 |
| 2024-04-18 | 16.22 | 17 | 15.75 | 16.77 | +2.63% | 12,495 | 20,643,036 |
| 2024-04-17 | 14.85 | 16.39 | 14.85 | 16.34 | +11.16% | 12,154 | 19,542,003 |
| 2024-04-16 | 16.53 | 16.66 | 14.7 | 14.7 | -12.86% | 14,187 | 21,572,335 |
| 2024-04-15 | 18 | 18.71 | 16.28 | 16.87 | -7.41% | 15,647 | 26,617,684 |
| 2024-04-12 | 18.33 | 19.05 | 18.2 | 18.22 | -0.65% | 10,224 | 18,919,317 |
| 2024-04-11 | 18.39 | 18.8 | 18.02 | 18.34 | +0.22% | 7,249 | 13,416,378 |
| 2024-04-10 | 18.75 | 18.83 | 17.96 | 18.3 | -3.43% | 8,297 | 15,232,997 |
| 2024-04-09 | 17.95 | 18.98 | 17.89 | 18.95 | +5.39% | 12,299 | 22,843,818 |
| 2024-04-08 | 19.22 | 19.34 | 17.9 | 17.98 | -4.87% | 8,848 | 16,191,105 |
| 2024-04-03 | 19.3 | 19.3 | 18.47 | 18.9 | -2.33% | 9,542 | 17,977,220 |
| 2024-04-02 | 19.5 | 19.57 | 19.04 | 19.35 | -0.72% | 11,393 | 22,002,856 |
| 2024-04-01 | 18.93 | 20.11 | 18.6 | 19.49 | +2.96% | 13,082 | 25,306,043 |
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：