股票概览
16.87
+1.38%
+0.23
16.48
开盘价
17.18
最高价
16.42
最低价
166,253
成交量
数据更新至: 2024-06-28
技术指标
17.05
MA5 (5日均线)
18.22
MA10 (10日均线)
18.60
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 | 16.48 | 17.18 | 16.42 | 16.87 | +1.38% | 166,253 | 280,235,766 |
| 2024-06-27 | 16.67 | 16.75 | 16.35 | 16.64 | -1.36% | 109,226 | 181,078,390 |
| 2024-06-26 | 17.3 | 17.34 | 16.31 | 16.87 | -2.15% | 199,066 | 333,040,582 |
| 2024-06-25 | 17.69 | 17.81 | 17.07 | 17.24 | -2.1% | 120,078 | 209,078,375 |
| 2024-06-24 | 17.9 | 18.14 | 17.52 | 17.61 | -2.49% | 169,051 | 299,792,269 |
| 2024-06-21 | 18.25 | 18.25 | 17.83 | 18.06 | -2.06% | 166,647 | 300,317,126 |
| 2024-06-20 | 19.99 | 19.99 | 18.17 | 18.44 | -8.03% | 382,918 | 723,144,458 |
| 2024-06-19 | 20.29 | 20.65 | 19.96 | 20.05 | -1.33% | 118,422 | 239,663,059 |
| 2024-06-18 | 20.11 | 20.52 | 19.82 | 20.32 | +1.25% | 161,410 | 325,793,198 |
| 2024-06-17 | 19.46 | 20.41 | 19.21 | 20.07 | +2.98% | 224,502 | 449,558,808 |
| 2024-06-14 | 19.71 | 20.47 | 19.4 | 19.49 | -1.57% | 258,885 | 513,871,187 |
| 2024-06-13 | 19.2 | 19.96 | 19.04 | 19.8 | +2.7% | 210,829 | 414,010,011 |
| 2024-06-12 | 18.97 | 19.45 | 18.74 | 19.28 | +1.15% | 188,430 | 360,639,247 |
| 2024-06-11 | 18.88 | 19.18 | 18.58 | 19.06 | +1.06% | 146,812 | 277,997,911 |
| 2024-06-07 | 19.35 | 19.4 | 18.7 | 18.86 | -1.15% | 161,216 | 306,129,748 |
| 2024-06-06 | 19.14 | 19.42 | 18.87 | 19.08 | -0.26% | 208,783 | 399,784,992 |
| 2024-06-05 | 19.59 | 19.88 | 19.07 | 19.13 | -2.25% | 297,968 | 579,280,507 |
| 2024-06-04 | 17.7 | 19.57 | 17.7 | 19.57 | +10.01% | 434,233 | 825,265,274 |
| 2024-06-03 | 17.72 | 17.92 | 17.5 | 17.79 | +0.4% | 118,727 | 209,870,094 |
| 2024-05-31 | 18.39 | 18.4 | 17.56 | 17.72 | -3.7% | 190,026 | 338,167,534 |
| 2024-05-30 | 18.64 | 18.91 | 18.3 | 18.4 | -1.29% | 150,494 | 279,577,960 |
| 2024-05-29 | 18.25 | 18.98 | 17.92 | 18.64 | +2.31% | 212,806 | 396,116,221 |
| 2024-05-28 | 18.3 | 18.55 | 17.88 | 18.22 | -0.98% | 165,759 | 301,597,836 |
| 2024-05-27 | 17.8 | 18.78 | 17.32 | 18.4 | +5.14% | 342,338 | 624,354,187 |
| 2024-05-24 | 17.12 | 18.14 | 17.12 | 17.5 | +2.22% | 191,037 | 338,544,634 |
| 2024-05-23 | 17.76 | 17.76 | 16.97 | 17.12 | -3.77% | 161,915 | 278,241,804 |
| 2024-05-22 | 17.51 | 17.88 | 17.26 | 17.79 | +1.66% | 115,542 | 203,654,319 |
| 2024-05-21 | 18.04 | 18.04 | 17.45 | 17.5 | -2.99% | 98,062 | 172,962,748 |
| 2024-05-20 | 17.72 | 18.13 | 17.46 | 18.04 | +1.23% | 118,794 | 212,146,393 |
| 2024-05-17 | 17.9 | 18.07 | 17.53 | 17.82 | -1.44% | 171,362 | 303,768,657 |
| 2024-05-16 | 18.66 | 18.69 | 17.98 | 18.08 | -3.62% | 177,264 | 322,865,604 |
| 2024-05-15 | 18.5 | 18.81 | 18.11 | 18.76 | +1.46% | 153,489 | 283,519,220 |
| 2024-05-14 | 18.45 | 18.91 | 18.26 | 18.49 | -0.64% | 181,852 | 336,862,407 |
| 2024-05-13 | 19.18 | 19.38 | 18.09 | 18.61 | -3.02% | 233,272 | 433,738,423 |
| 2024-05-10 | 19.5 | 20 | 19.07 | 19.19 | -1.59% | 257,956 | 504,999,634 |
| 2024-05-09 | 19.16 | 19.8 | 18.48 | 19.5 | +2.58% | 233,517 | 449,185,517 |
| 2024-05-08 | 18.55 | 20.12 | 18.01 | 19.01 | +3.88% | 360,178 | 682,423,598 |
| 2024-05-07 | 18.77 | 18.88 | 18 | 18.3 | +0.38% | 248,664 | 456,711,262 |
| 2024-05-06 | 17.53 | 18.76 | 17.3 | 18.23 | +6.36% | 248,066 | 451,281,633 |
| 2024-04-30 | 17.42 | 17.53 | 16.95 | 17.14 | -1.61% | 135,662 | 233,118,999 |
| 2024-04-29 | 16.96 | 17.5 | 16.8 | 17.42 | +3.38% | 167,517 | 288,665,151 |
| 2024-04-26 | 16.1 | 17.01 | 16.03 | 16.85 | -0.59% | 306,074 | 506,006,117 |
| 2024-04-25 | 17.2 | 17.25 | 16.6 | 16.95 | -1.8% | 95,182 | 160,477,718 |
| 2024-04-24 | 16.81 | 17.29 | 16.81 | 17.26 | +2.74% | 93,927 | 160,712,191 |
| 2024-04-23 | 17.44 | 17.59 | 16.76 | 16.8 | -3.39% | 117,278 | 199,066,674 |
| 2024-04-22 | 17.91 | 17.96 | 17.36 | 17.39 | -2.08% | 79,153 | 139,326,612 |
| 2024-04-19 | 17.73 | 18.04 | 17.5 | 17.76 | -0.89% | 81,941 | 145,554,555 |
| 2024-04-18 | 18.01 | 18.2 | 17.51 | 17.92 | -0.99% | 147,556 | 264,350,290 |
| 2024-04-17 | 18.23 | 18.45 | 17.9 | 18.1 | +0.17% | 182,542 | 330,865,508 |
| 2024-04-16 | 18.33 | 18.89 | 18.03 | 18.07 | -2.64% | 117,848 | 216,186,961 |
| 2024-04-15 | 18.15 | 18.82 | 17.85 | 18.56 | +3.57% | 179,869 | 333,271,391 |
| 2024-04-12 | 17.71 | 18.55 | 17.68 | 17.92 | +0.9% | 115,376 | 208,967,993 |
| 2024-04-11 | 16.93 | 18.07 | 16.9 | 17.76 | +4.23% | 129,026 | 228,393,057 |
| 2024-04-10 | 17.31 | 17.38 | 16.9 | 17.04 | -1.56% | 79,905 | 136,222,685 |
| 2024-04-09 | 17.68 | 17.68 | 17.1 | 17.31 | -1.48% | 78,273 | 135,571,665 |
| 2024-04-08 | 17.9 | 18.01 | 17.54 | 17.57 | -1.79% | 125,848 | 223,273,067 |
| 2024-04-03 | 18.7 | 18.7 | 17.73 | 17.89 | -4.54% | 154,718 | 277,954,586 |
| 2024-04-02 | 19.21 | 19.25 | 18.5 | 18.74 | -2.45% | 100,105 | 188,141,120 |
| 2024-04-01 | 19 | 19.3 | 18.75 | 19.21 | +1.91% | 74,410 | 142,080,808 |
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：