股票概览
17.28
+0.29%
+0.05
17.06
开盘价
17.9
最高价
17
最低价
126,031
成交量
数据更新至: 2024-06-28
技术指标
16.74
MA5 (5日均线)
17.02
MA10 (10日均线)
17.37
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 | 17.06 | 17.9 | 17 | 17.28 | +0.29% | 126,031 | 220,054,867 |
| 2024-06-27 | 16.42 | 18.26 | 16.3 | 17.23 | +3.8% | 123,266 | 210,410,521 |
| 2024-06-26 | 16.02 | 16.65 | 15.78 | 16.6 | +3.17% | 53,931 | 87,726,816 |
| 2024-06-25 | 16.39 | 16.66 | 15.9 | 16.09 | -2.37% | 53,348 | 86,657,352 |
| 2024-06-24 | 16.22 | 16.68 | 15.85 | 16.48 | +0.3% | 71,369 | 116,507,974 |
| 2024-06-21 | 16.49 | 16.7 | 16.34 | 16.43 | -0.36% | 48,409 | 79,835,995 |
| 2024-06-20 | 17.05 | 17.37 | 16.4 | 16.49 | -4.68% | 89,297 | 150,623,758 |
| 2024-06-19 | 18.12 | 18.12 | 17.3 | 17.3 | -4.79% | 101,349 | 178,991,350 |
| 2024-06-18 | 17.76 | 18.17 | 17.42 | 18.17 | +0.39% | 116,585 | 208,319,043 |
| 2024-06-17 | 17.1 | 18.28 | 16.86 | 18.1 | +2.43% | 140,646 | 248,952,205 |
| 2024-06-14 | 17.95 | 19.19 | 17.66 | 17.67 | -2.43% | 186,598 | 343,796,476 |
| 2024-06-13 | 17.4 | 18.13 | 17.31 | 18.11 | +3.37% | 132,603 | 237,295,357 |
| 2024-06-12 | 17.2 | 17.75 | 17.06 | 17.52 | +0.86% | 84,808 | 148,167,836 |
| 2024-06-11 | 17.2 | 17.38 | 16.2 | 17.37 | +1.82% | 100,347 | 169,076,544 |
| 2024-06-07 | 17.99 | 18.17 | 16.62 | 17.06 | -3.67% | 127,352 | 220,904,183 |
| 2024-06-06 | 17.7 | 18.28 | 17.41 | 17.71 | +0.28% | 137,846 | 247,069,124 |
| 2024-06-05 | 18.28 | 18.45 | 17.66 | 17.66 | -6.46% | 148,762 | 267,201,146 |
| 2024-06-04 | 17.19 | 19.4 | 16.88 | 18.88 | +9.01% | 227,821 | 414,473,094 |
| 2024-06-03 | 17.6 | 17.76 | 17.02 | 17.32 | -3.72% | 110,168 | 190,403,603 |
| 2024-05-31 | 17.5 | 18.08 | 17.02 | 17.99 | +1.18% | 167,325 | 294,545,748 |
| 2024-05-30 | 18.84 | 18.99 | 17.55 | 17.78 | -3.79% | 165,695 | 298,299,365 |
| 2024-05-29 | 18.75 | 18.96 | 18.23 | 18.48 | -5.81% | 210,187 | 391,110,053 |
| 2024-05-28 | 17.91 | 20 | 17.91 | 19.62 | +5.71% | 312,877 | 592,893,347 |
| 2024-05-27 | 19.63 | 20.36 | 18.22 | 18.56 | -30.3% | 309,238 | 591,199,948 |
| 2024-05-24 | 22.32 | 26.63 | 22.28 | 26.63 | +20.01% | 172,434 | 433,760,762 |
| 2024-05-23 | 22.67 | 22.75 | 22.09 | 22.19 | -2.72% | 28,908 | 64,456,705 |
| 2024-05-22 | 22.71 | 22.91 | 22.41 | 22.81 | +0.88% | 24,120 | 54,683,568 |
| 2024-05-21 | 22.89 | 22.89 | 22.4 | 22.61 | -1.4% | 20,684 | 46,756,070 |
| 2024-05-20 | 22.98 | 23.26 | 22.42 | 22.93 | -0.35% | 33,052 | 75,551,195 |
| 2024-05-17 | 22.7 | 23.35 | 22.59 | 23.01 | +2.4% | 40,787 | 93,588,356 |
| 2024-05-16 | 22.57 | 23.14 | 22.32 | 22.47 | -0.58% | 33,913 | 76,631,819 |
| 2024-05-15 | 23.16 | 23.69 | 22.5 | 22.6 | -3.25% | 63,249 | 144,975,022 |
| 2024-05-14 | 23.68 | 24.85 | 23.21 | 23.36 | -2.59% | 82,337 | 197,029,504 |
| 2024-05-13 | 23.26 | 24.35 | 23.06 | 23.98 | +1.87% | 78,513 | 186,191,347 |
| 2024-05-10 | 22.68 | 23.79 | 22.59 | 23.54 | +3.79% | 72,607 | 169,088,021 |
| 2024-05-09 | 22.55 | 23.1 | 22.5 | 22.68 | -0.35% | 36,828 | 83,994,954 |
| 2024-05-08 | 22.62 | 23.29 | 22.51 | 22.76 | +0.31% | 49,040 | 112,677,154 |
| 2024-05-07 | 22.75 | 22.85 | 22.45 | 22.69 | -0.53% | 25,823 | 58,517,103 |
| 2024-05-06 | 22.47 | 22.9 | 22.45 | 22.81 | +2.47% | 31,136 | 70,705,099 |
| 2024-04-30 | 22.54 | 22.59 | 22.1 | 22.26 | -0.4% | 32,779 | 73,284,867 |
| 2024-04-29 | 21.5 | 22.37 | 21.5 | 22.35 | +2.9% | 38,847 | 85,746,002 |
| 2024-04-26 | 21.25 | 22.27 | 21.21 | 21.72 | +2.16% | 38,779 | 84,200,788 |
| 2024-04-25 | 20.99 | 21.47 | 20.8 | 21.26 | +0.52% | 27,220 | 57,887,310 |
| 2024-04-24 | 20.96 | 21.25 | 20.72 | 21.15 | +0.76% | 31,661 | 66,524,792 |
| 2024-04-23 | 21.56 | 21.65 | 20.73 | 20.99 | -1.69% | 38,325 | 80,596,611 |
| 2024-04-22 | 20.03 | 21.47 | 20.03 | 21.35 | +5.02% | 42,986 | 89,983,725 |
| 2024-04-19 | 20.08 | 20.57 | 19.98 | 20.33 | -0.25% | 22,310 | 45,253,607 |
| 2024-04-18 | 20.23 | 20.83 | 19.99 | 20.38 | +0.25% | 27,851 | 56,986,958 |
| 2024-04-17 | 19.2 | 20.36 | 19.18 | 20.33 | +8.08% | 38,866 | 78,056,989 |
| 2024-04-16 | 20.5 | 20.78 | 18.7 | 18.81 | -9.09% | 45,389 | 87,168,983 |
| 2024-04-15 | 21.52 | 22.07 | 20.2 | 20.69 | -3.77% | 38,968 | 81,723,766 |
| 2024-04-12 | 22.05 | 22.37 | 21.5 | 21.5 | -1.24% | 28,110 | 61,408,687 |
| 2024-04-11 | 20.88 | 22.1 | 20.7 | 21.77 | +2.5% | 40,989 | 89,276,104 |
| 2024-04-10 | 22.28 | 22.28 | 20.9 | 21.24 | -4.41% | 42,892 | 91,866,894 |
| 2024-04-09 | 22.57 | 23.35 | 21.75 | 22.22 | -0.76% | 55,825 | 124,788,458 |
| 2024-04-08 | 21.78 | 23.57 | 21.6 | 22.39 | +3.47% | 72,229 | 163,776,668 |
| 2024-04-03 | 22.22 | 22.27 | 21.41 | 21.64 | -3.05% | 23,814 | 51,775,019 |
| 2024-04-02 | 22.4 | 23.15 | 22.13 | 22.32 | -0.67% | 42,918 | 97,015,585 |
| 2024-04-01 | 21.5 | 23.04 | 21.44 | 22.47 | +5.3% | 48,047 | 107,672,891 |
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：