股票概览
16.71
-0.89%
-0.15
16.86
开盘价
17.14
最高价
16.68
最低价
11,023
成交量
数据更新至: 2024-06-28
技术指标
16.84
MA5 (5日均线)
17.16
MA10 (10日均线)
17.56
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 | 16.86 | 17.14 | 16.68 | 16.71 | -0.89% | 11,023 | 18,672,622 |
| 2024-06-27 | 17.03 | 17.26 | 16.86 | 16.86 | -1.69% | 10,490 | 17,890,672 |
| 2024-06-26 | 16.79 | 17.18 | 16.65 | 17.15 | +1.9% | 10,951 | 18,598,117 |
| 2024-06-25 | 16.76 | 17.2 | 16.64 | 16.83 | +1.14% | 11,428 | 19,304,342 |
| 2024-06-24 | 17.36 | 17.36 | 16.6 | 16.64 | -4.15% | 15,879 | 26,760,809 |
| 2024-06-21 | 17.29 | 17.42 | 17.15 | 17.36 | +0.64% | 9,646 | 16,696,866 |
| 2024-06-20 | 17.55 | 17.73 | 17.2 | 17.25 | -2.21% | 15,283 | 26,645,459 |
| 2024-06-19 | 17.55 | 17.88 | 17.55 | 17.64 | +0.17% | 16,334 | 28,894,341 |
| 2024-06-18 | 17.59 | 17.75 | 17.52 | 17.61 | +0.28% | 13,367 | 23,577,346 |
| 2024-06-17 | 17.87 | 18 | 17.55 | 17.56 | -2.93% | 24,741 | 43,767,570 |
| 2024-06-14 | 18.43 | 19 | 18.09 | 18.09 | +1.69% | 34,222 | 63,088,814 |
| 2024-06-13 | 17.95 | 18.06 | 17.6 | 17.79 | -0.89% | 12,838 | 22,803,416 |
| 2024-06-12 | 17.7 | 18.04 | 17.62 | 17.95 | +1.07% | 16,657 | 29,834,916 |
| 2024-06-11 | 17.36 | 17.81 | 17.04 | 17.76 | +1.43% | 18,070 | 31,608,571 |
| 2024-06-07 | 17.26 | 17.6 | 17.21 | 17.51 | +2.34% | 19,548 | 34,105,726 |
| 2024-06-06 | 17.95 | 17.99 | 17 | 17.11 | -4.36% | 25,281 | 43,804,228 |
| 2024-06-05 | 18.36 | 18.36 | 17.85 | 17.89 | -2.24% | 15,237 | 27,483,203 |
| 2024-06-04 | 18.57 | 18.58 | 18.12 | 18.3 | -1.45% | 17,835 | 32,595,171 |
| 2024-06-03 | 18.72 | 18.82 | 18.33 | 18.57 | -0.75% | 17,615 | 32,672,920 |
| 2024-05-31 | 18.95 | 18.95 | 18.6 | 18.71 | -0.48% | 15,462 | 28,943,916 |
| 2024-05-30 | 18.96 | 19.1 | 18.69 | 18.8 | -1.57% | 21,375 | 40,243,304 |
| 2024-05-29 | 19.14 | 19.56 | 18.57 | 19.1 | -0.21% | 28,079 | 53,646,629 |
| 2024-05-28 | 19.24 | 19.89 | 18.82 | 19.14 | -2.1% | 43,951 | 85,313,721 |
| 2024-05-27 | 19.5 | 19.8 | 19.18 | 19.55 | -1.76% | 36,808 | 71,306,846 |
| 2024-05-24 | 19.49 | 21.2 | 19.41 | 19.9 | +2.21% | 52,373 | 105,994,554 |
| 2024-05-23 | 20.27 | 20.28 | 19.39 | 19.47 | -3.47% | 27,409 | 54,046,041 |
| 2024-05-22 | 20.4 | 20.54 | 20.08 | 20.17 | -1.18% | 21,840 | 44,184,236 |
| 2024-05-21 | 20.79 | 20.85 | 20.21 | 20.41 | -0.78% | 30,565 | 62,436,531 |
| 2024-05-20 | 20.33 | 20.96 | 20.31 | 20.57 | +1.13% | 36,034 | 74,443,553 |
| 2024-05-17 | 20.24 | 20.74 | 20.13 | 20.34 | +0.89% | 30,259 | 61,697,044 |
| 2024-05-16 | 19.86 | 20.39 | 19.83 | 20.16 | +1.82% | 24,916 | 50,331,480 |
| 2024-05-15 | 20.17 | 20.27 | 19.75 | 19.8 | -1.79% | 16,157 | 32,298,995 |
| 2024-05-14 | 19.78 | 20.31 | 19.78 | 20.16 | +1.72% | 19,535 | 39,287,373 |
| 2024-05-13 | 20.33 | 20.39 | 19.75 | 19.82 | -2.36% | 20,752 | 41,276,903 |
| 2024-05-10 | 20.66 | 20.93 | 20.27 | 20.3 | -1.5% | 23,279 | 47,890,903 |
| 2024-05-09 | 20.49 | 20.82 | 20.42 | 20.61 | +0.59% | 21,277 | 43,978,985 |
| 2024-05-08 | 20.58 | 20.83 | 20.35 | 20.49 | -1.3% | 25,556 | 52,465,390 |
| 2024-05-07 | 20.69 | 21 | 20.53 | 20.76 | -0.53% | 31,934 | 66,163,234 |
| 2024-05-06 | 20.11 | 20.99 | 20.11 | 20.87 | +4.98% | 46,077 | 94,940,566 |
| 2024-04-30 | 20.19 | 20.29 | 19.6 | 19.88 | -1.14% | 27,029 | 53,788,125 |
| 2024-04-29 | 19.64 | 20.18 | 19.58 | 20.11 | +2.29% | 36,471 | 73,008,035 |
| 2024-04-26 | 19.01 | 19.67 | 19.01 | 19.66 | +2.18% | 37,493 | 72,782,334 |
| 2024-04-25 | 19.41 | 19.9 | 19.09 | 19.24 | +1.1% | 44,957 | 87,498,871 |
| 2024-04-24 | 18.98 | 19.37 | 18.9 | 19.03 | +0.26% | 29,488 | 56,289,850 |
| 2024-04-23 | 18.7 | 19.08 | 18.55 | 18.98 | +1.44% | 21,774 | 41,184,203 |
| 2024-04-22 | 18.31 | 18.81 | 17.75 | 18.71 | +2.58% | 28,681 | 52,872,667 |
| 2024-04-19 | 18.33 | 18.62 | 18.02 | 18.24 | -1.72% | 24,960 | 45,707,680 |
| 2024-04-18 | 18.55 | 18.95 | 18.22 | 18.56 | -0.43% | 27,522 | 51,193,385 |
| 2024-04-17 | 18.18 | 18.91 | 18.18 | 18.64 | +4.9% | 38,008 | 70,752,507 |
| 2024-04-16 | 18.65 | 18.83 | 17.29 | 17.77 | -6.47% | 45,689 | 82,253,367 |
| 2024-04-15 | 19.96 | 20.3 | 18.53 | 19 | -4.81% | 48,452 | 93,252,435 |
| 2024-04-12 | 20.8 | 20.92 | 19.96 | 19.96 | -4.77% | 46,599 | 95,024,113 |
| 2024-04-11 | 20.65 | 21.17 | 20.4 | 20.96 | +0.77% | 44,858 | 93,330,270 |
| 2024-04-10 | 21.11 | 21.72 | 20.56 | 20.8 | -2.62% | 64,342 | 135,670,647 |
| 2024-04-09 | 21.45 | 21.88 | 21.08 | 21.36 | -2.91% | 77,413 | 165,690,982 |
| 2024-04-08 | 20.99 | 22.52 | 20.66 | 22 | +3.97% | 107,354 | 231,236,761 |
| 2024-04-03 | 20.45 | 21.55 | 20.03 | 21.16 | +2.92% | 86,432 | 180,522,119 |
| 2024-04-02 | 20.28 | 20.68 | 20.09 | 20.56 | +1.28% | 48,678 | 99,263,669 |
| 2024-04-01 | 19.6 | 20.36 | 19.51 | 20.3 | +3.94% | 46,824 | 93,760,341 |
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：