股票概览
17.32
-2.15%
-0.38
17.04
开盘价
17.43
最高价
16.85
最低价
58,940
成交量
数据更新至: 2024-06-28
技术指标
16.69
MA5 (5日均线)
16.91
MA10 (10日均线)
16.74
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 | 17.04 | 17.43 | 16.85 | 17.32 | -2.15% | 58,940 | 101,310,520 |
| 2024-06-27 | 17.3 | 19.88 | 17.1 | 17.7 | +4.98% | 77,940 | 139,501,799 |
| 2024-06-26 | 15.63 | 17.07 | 15.49 | 16.86 | +7.39% | 20,748 | 33,904,475 |
| 2024-06-25 | 15.73 | 16.09 | 15.45 | 15.7 | -0.95% | 13,619 | 21,414,877 |
| 2024-06-24 | 16.65 | 16.65 | 15.73 | 15.85 | -5.49% | 18,381 | 29,558,634 |
| 2024-06-21 | 16.9 | 16.96 | 16.36 | 16.77 | -0.77% | 13,110 | 21,959,714 |
| 2024-06-20 | 17.43 | 17.52 | 16.87 | 16.9 | -3.04% | 16,116 | 27,592,957 |
| 2024-06-19 | 17.44 | 17.75 | 17.42 | 17.43 | +0.06% | 13,678 | 24,012,561 |
| 2024-06-18 | 17.08 | 17.48 | 17.05 | 17.42 | +1.69% | 14,643 | 25,403,390 |
| 2024-06-17 | 17.07 | 17.47 | 16.96 | 17.13 | -0.52% | 20,562 | 35,274,165 |
| 2024-06-14 | 17.11 | 17.28 | 16.7 | 17.22 | +2.14% | 16,912 | 28,854,240 |
| 2024-06-13 | 16.96 | 17.3 | 16.68 | 16.86 | +1.51% | 22,753 | 38,569,633 |
| 2024-06-12 | 16.4 | 16.77 | 16.2 | 16.61 | +2.09% | 16,796 | 27,813,059 |
| 2024-06-11 | 15.74 | 16.37 | 15.38 | 16.27 | +2.46% | 17,480 | 28,043,297 |
| 2024-06-07 | 15.6 | 16.05 | 15.55 | 15.88 | +3.32% | 17,910 | 28,310,086 |
| 2024-06-06 | 16 | 16.38 | 15.14 | 15.37 | -4.71% | 24,725 | 38,689,626 |
| 2024-06-05 | 16.49 | 16.49 | 16.13 | 16.13 | -2.18% | 14,504 | 23,639,760 |
| 2024-06-04 | 17.1 | 17.16 | 16.22 | 16.49 | -4.35% | 20,071 | 33,083,887 |
| 2024-06-03 | 17.96 | 18.03 | 17.07 | 17.24 | -2.43% | 18,139 | 31,500,273 |
| 2024-05-31 | 17.38 | 17.77 | 17.21 | 17.67 | +2.91% | 16,980 | 29,862,344 |
| 2024-05-30 | 17.3 | 17.41 | 17.02 | 17.17 | -0.87% | 8,965 | 15,414,906 |
| 2024-05-29 | 17.46 | 17.62 | 17.2 | 17.32 | +0.17% | 9,569 | 16,650,210 |
| 2024-05-28 | 17.62 | 17.82 | 17.26 | 17.29 | -2.15% | 11,121 | 19,432,371 |
| 2024-05-27 | 17.88 | 17.99 | 17.13 | 17.67 | +0.74% | 13,561 | 23,559,731 |
| 2024-05-24 | 17.85 | 18.09 | 17.53 | 17.54 | -2.01% | 15,065 | 26,781,955 |
| 2024-05-23 | 18.45 | 18.54 | 17.82 | 17.9 | -2.51% | 17,002 | 30,801,082 |
| 2024-05-22 | 18.35 | 18.48 | 18 | 18.36 | +0.66% | 12,470 | 22,855,225 |
| 2024-05-21 | 18.37 | 18.52 | 18.06 | 18.24 | -0.55% | 13,308 | 24,266,503 |
| 2024-05-20 | 18.64 | 18.72 | 18.23 | 18.34 | -1.61% | 19,856 | 36,536,073 |
| 2024-05-17 | 18.03 | 18.65 | 17.91 | 18.64 | +3.5% | 22,514 | 41,455,548 |
| 2024-05-16 | 17.77 | 18.25 | 17.77 | 18.01 | +1.41% | 13,411 | 24,205,498 |
| 2024-05-15 | 17.8 | 18.09 | 17.56 | 17.76 | -0.39% | 13,316 | 23,788,683 |
| 2024-05-14 | 17.03 | 17.98 | 17.03 | 17.83 | +2.77% | 19,326 | 34,426,733 |
| 2024-05-13 | 17.97 | 17.97 | 17.29 | 17.35 | -3.93% | 18,993 | 33,299,331 |
| 2024-05-10 | 18.59 | 18.72 | 18.02 | 18.06 | -2.8% | 18,683 | 33,953,566 |
| 2024-05-09 | 18.54 | 18.74 | 18.4 | 18.58 | +0.49% | 15,211 | 28,300,241 |
| 2024-05-08 | 18.8 | 18.94 | 18.4 | 18.49 | -2.27% | 15,952 | 29,679,745 |
| 2024-05-07 | 18.91 | 19.11 | 18.67 | 18.92 | 0% | 19,339 | 36,495,299 |
| 2024-05-06 | 19.01 | 19.47 | 18.85 | 18.92 | -0.05% | 22,823 | 43,514,395 |
| 2024-04-30 | 18.92 | 19.27 | 18.5 | 18.93 | +0.05% | 28,550 | 53,927,803 |
| 2024-04-29 | 18.51 | 18.94 | 18.35 | 18.92 | +2.33% | 28,672 | 53,742,057 |
| 2024-04-26 | 17.67 | 18.62 | 17.63 | 18.49 | +3.76% | 35,524 | 65,189,943 |
| 2024-04-25 | 17.71 | 18.1 | 17.61 | 17.82 | -0.94% | 32,109 | 57,311,828 |
| 2024-04-24 | 17.49 | 18.13 | 17.21 | 17.99 | +4.96% | 31,010 | 55,318,671 |
| 2024-04-23 | 16.82 | 17.37 | 16.75 | 17.14 | +2.51% | 19,350 | 33,238,994 |
| 2024-04-22 | 16.6 | 16.84 | 15.88 | 16.72 | -0.48% | 18,089 | 29,797,485 |
| 2024-04-19 | 17.07 | 17.39 | 16.63 | 16.8 | -2.83% | 21,220 | 35,897,163 |
| 2024-04-18 | 17.21 | 17.86 | 16.7 | 17.29 | +0.46% | 31,501 | 54,493,282 |
| 2024-04-17 | 15.65 | 17.29 | 15.65 | 17.21 | +11.32% | 39,186 | 66,275,602 |
| 2024-04-16 | 17.87 | 17.9 | 15.42 | 15.46 | -11.91% | 38,559 | 61,805,450 |
| 2024-04-15 | 18.25 | 18.5 | 17.01 | 17.55 | -3.78% | 33,229 | 58,170,331 |
| 2024-04-12 | 18.3 | 18.65 | 18.21 | 18.24 | -0.82% | 15,272 | 28,163,010 |
| 2024-04-11 | 18.21 | 18.84 | 18.09 | 18.39 | -0.11% | 20,218 | 37,568,091 |
| 2024-04-10 | 19.38 | 19.38 | 18.23 | 18.41 | -4.96% | 31,711 | 59,005,166 |
| 2024-04-09 | 19.28 | 19.65 | 19.1 | 19.37 | +0.83% | 30,613 | 59,452,706 |
| 2024-04-08 | 19.09 | 19.36 | 18.33 | 19.21 | +0.68% | 42,760 | 81,075,252 |
| 2024-04-03 | 20.5 | 20.5 | 19.08 | 19.08 | -7.15% | 54,426 | 105,400,774 |
| 2024-04-02 | 21.15 | 21.24 | 20.4 | 20.55 | -3.2% | 44,602 | 92,107,231 |
| 2024-04-01 | 21.1 | 21.33 | 20.85 | 21.23 | +1.58% | 44,339 | 93,471,157 |
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：