股票概览
17
+1.86%
+0.31
16.7
开盘价
17.17
最高价
16.64
最低价
6,950
成交量
数据更新至: 2024-06-28
技术指标
16.34
MA5 (5日均线)
16.45
MA10 (10日均线)
16.39
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 | 16.7 | 17.17 | 16.64 | 17 | +1.86% | 6,950 | 11,813,649 |
| 2024-06-27 | 16.98 | 17.03 | 16.63 | 16.69 | -0.54% | 8,940 | 15,044,002 |
| 2024-06-26 | 15.75 | 16.81 | 15.68 | 16.78 | +5.8% | 11,383 | 18,618,485 |
| 2024-06-25 | 15.36 | 16.16 | 15.35 | 15.86 | +3.26% | 9,302 | 14,763,736 |
| 2024-06-24 | 16.37 | 16.37 | 15.32 | 15.36 | -6.17% | 7,556 | 11,825,601 |
| 2024-06-21 | 16.44 | 16.74 | 15.96 | 16.37 | -0.61% | 7,836 | 12,854,320 |
| 2024-06-20 | 16.75 | 16.89 | 16.39 | 16.47 | -2.2% | 6,740 | 11,200,385 |
| 2024-06-19 | 16.86 | 17.2 | 16.67 | 16.84 | -0.06% | 5,422 | 9,147,210 |
| 2024-06-18 | 16.54 | 16.88 | 16.32 | 16.85 | +3.63% | 7,267 | 12,107,931 |
| 2024-06-17 | 16.35 | 16.52 | 16.06 | 16.26 | -0.67% | 4,746 | 7,740,810 |
| 2024-06-14 | 16.27 | 16.6 | 16.04 | 16.37 | +0.24% | 6,687 | 10,922,064 |
| 2024-06-13 | 16.42 | 16.53 | 16.21 | 16.33 | -0.49% | 5,768 | 9,454,050 |
| 2024-06-12 | 15.85 | 16.44 | 15.7 | 16.41 | +3.73% | 9,886 | 16,107,160 |
| 2024-06-11 | 15.75 | 16 | 15.14 | 15.82 | +0.44% | 10,279 | 15,987,704 |
| 2024-06-07 | 15.4 | 16.1 | 15.27 | 15.75 | +3.89% | 19,034 | 29,952,060 |
| 2024-06-06 | 16.2 | 16.28 | 15.12 | 15.16 | -6.48% | 11,562 | 17,998,764 |
| 2024-06-05 | 16.57 | 16.76 | 16.18 | 16.21 | -2% | 9,596 | 15,686,675 |
| 2024-06-04 | 16.88 | 16.97 | 16.08 | 16.54 | -3.05% | 15,544 | 25,463,075 |
| 2024-06-03 | 17.61 | 17.75 | 17 | 17.06 | -3.29% | 13,621 | 23,616,241 |
| 2024-05-31 | 17.17 | 17.76 | 17.13 | 17.64 | +2.74% | 9,650 | 16,960,741 |
| 2024-05-30 | 17.46 | 17.5 | 17.15 | 17.17 | -2.66% | 10,099 | 17,469,699 |
| 2024-05-29 | 17.15 | 17.7 | 17.04 | 17.64 | +2.62% | 9,810 | 17,202,196 |
| 2024-05-28 | 17.58 | 17.66 | 17.11 | 17.19 | -2.27% | 6,958 | 12,061,963 |
| 2024-05-27 | 17.26 | 17.64 | 17.09 | 17.59 | +1.91% | 7,481 | 12,933,320 |
| 2024-05-24 | 17.67 | 17.77 | 17.22 | 17.26 | -1.37% | 9,660 | 16,907,546 |
| 2024-05-23 | 18.14 | 18.14 | 17.5 | 17.5 | -3.63% | 10,502 | 18,603,468 |
| 2024-05-22 | 18.17 | 18.35 | 18 | 18.16 | -0.06% | 8,437 | 15,294,661 |
| 2024-05-21 | 18.51 | 18.56 | 18 | 18.17 | -1.84% | 10,415 | 18,871,334 |
| 2024-05-20 | 18.51 | 18.75 | 18.39 | 18.51 | +0.22% | 9,902 | 18,338,597 |
| 2024-05-17 | 18.3 | 18.5 | 18.07 | 18.47 | +1.88% | 8,318 | 15,280,146 |
| 2024-05-16 | 17.89 | 18.37 | 17.89 | 18.13 | +1.23% | 10,209 | 18,596,727 |
| 2024-05-15 | 17.9 | 18.29 | 17.9 | 17.91 | -0.56% | 12,124 | 21,950,504 |
| 2024-05-14 | 18.33 | 18.73 | 17.98 | 18.01 | -3.69% | 25,114 | 45,761,197 |
| 2024-05-13 | 18.17 | 19.64 | 17.61 | 18.7 | +2.58% | 33,055 | 62,582,195 |
| 2024-05-10 | 18.75 | 18.75 | 18.2 | 18.23 | -1.99% | 6,903 | 12,655,212 |
| 2024-05-09 | 18.4 | 18.92 | 18.36 | 18.6 | +1.09% | 9,075 | 16,965,000 |
| 2024-05-08 | 18.62 | 18.68 | 18.37 | 18.4 | -1.02% | 8,113 | 14,981,932 |
| 2024-05-07 | 18.6 | 18.62 | 18.26 | 18.59 | 0% | 11,039 | 20,382,427 |
| 2024-05-06 | 18.01 | 18.98 | 18.01 | 18.59 | +4.44% | 16,264 | 30,189,032 |
| 2024-04-30 | 18.21 | 18.39 | 17.6 | 17.8 | -1.33% | 9,818 | 17,517,988 |
| 2024-04-29 | 17.71 | 18.1 | 17.64 | 18.04 | +2.33% | 11,780 | 21,108,162 |
| 2024-04-26 | 17.62 | 17.82 | 17.03 | 17.63 | +0.92% | 12,293 | 21,462,918 |
| 2024-04-25 | 17.03 | 17.47 | 17.03 | 17.47 | +1.93% | 8,934 | 15,470,027 |
| 2024-04-24 | 16.49 | 17.33 | 16.49 | 17.14 | +3.13% | 15,218 | 26,033,793 |
| 2024-04-23 | 16.1 | 16.92 | 16.1 | 16.62 | +1.78% | 11,550 | 19,233,347 |
| 2024-04-22 | 16.58 | 16.9 | 15.8 | 16.33 | -3.37% | 12,659 | 20,602,186 |
| 2024-04-19 | 16.52 | 17.85 | 16.38 | 16.9 | +3.3% | 16,042 | 27,335,973 |
| 2024-04-18 | 16.89 | 16.94 | 16.26 | 16.36 | -3.59% | 8,923 | 14,754,267 |
| 2024-04-17 | 15.25 | 16.99 | 15.2 | 16.97 | +14.2% | 14,649 | 23,943,154 |
| 2024-04-16 | 16 | 16.41 | 14.6 | 14.86 | -8.5% | 17,971 | 27,249,122 |
| 2024-04-15 | 17.82 | 18.05 | 16 | 16.24 | -8.51% | 16,893 | 28,128,873 |
| 2024-04-12 | 18.07 | 18.75 | 17.75 | 17.75 | -4.42% | 19,885 | 36,238,286 |
| 2024-04-11 | 18.12 | 18.57 | 17.5 | 18.57 | -0.16% | 19,209 | 34,483,866 |
| 2024-04-10 | 17.95 | 19 | 17.3 | 18.6 | +2.65% | 20,148 | 36,640,570 |
| 2024-04-09 | 18.05 | 18.59 | 17.95 | 18.12 | +2.49% | 10,405 | 18,885,197 |
| 2024-04-08 | 18.65 | 18.65 | 17.6 | 17.68 | -5.05% | 12,612 | 22,679,795 |
| 2024-04-03 | 18.96 | 18.99 | 18.15 | 18.62 | -1.59% | 10,911 | 20,224,432 |
| 2024-04-02 | 18.83 | 19.02 | 18.6 | 18.92 | +0.8% | 12,019 | 22,654,047 |
| 2024-04-01 | 18.32 | 18.78 | 18.26 | 18.77 | +2.46% | 13,684 | 25,452,046 |
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：