股票概览
17.51
-0.68%
-0.12
17.53
开盘价
17.95
最高价
17.36
最低价
241,079
成交量
数据更新至: 2024-06-28
技术指标
17.65
MA5 (5日均线)
18.28
MA10 (10日均线)
18.20
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 | 17.53 | 17.95 | 17.36 | 17.51 | -0.68% | 241,079 | 425,841,609 |
| 2024-06-27 | 17.5 | 18.18 | 17.4 | 17.63 | -0.34% | 273,501 | 486,364,130 |
| 2024-06-26 | 17.4 | 17.79 | 16.91 | 17.69 | +2.02% | 233,433 | 404,735,138 |
| 2024-06-25 | 18.03 | 18.24 | 17.18 | 17.34 | -4.09% | 308,540 | 542,232,836 |
| 2024-06-24 | 18.34 | 19.06 | 18.05 | 18.08 | -2.27% | 325,549 | 603,383,069 |
| 2024-06-21 | 18.54 | 18.55 | 18.08 | 18.5 | -1.33% | 232,367 | 425,889,414 |
| 2024-06-20 | 18.75 | 19.27 | 18.68 | 18.75 | -0.69% | 339,744 | 645,858,610 |
| 2024-06-19 | 19.24 | 19.3 | 18.62 | 18.88 | -1.46% | 274,230 | 518,265,869 |
| 2024-06-18 | 19.24 | 19.32 | 18.96 | 19.16 | -0.36% | 288,825 | 552,436,016 |
| 2024-06-17 | 18.12 | 19.38 | 18.08 | 19.23 | +5.08% | 468,560 | 888,851,671 |
| 2024-06-14 | 18.51 | 18.62 | 18.3 | 18.3 | -1.13% | 307,546 | 566,174,468 |
| 2024-06-13 | 18.41 | 18.9 | 18.38 | 18.51 | +1.04% | 292,578 | 544,277,220 |
| 2024-06-12 | 18.46 | 18.61 | 18.18 | 18.32 | -1.08% | 253,984 | 465,276,671 |
| 2024-06-11 | 17.5 | 18.52 | 17.34 | 18.52 | +5.83% | 396,040 | 717,747,859 |
| 2024-06-07 | 17.9 | 18.1 | 17.38 | 17.5 | -1.3% | 200,389 | 353,617,734 |
| 2024-06-06 | 18.29 | 18.6 | 17.61 | 17.73 | -1.88% | 281,308 | 507,679,020 |
| 2024-06-05 | 17.68 | 18.45 | 17.59 | 18.07 | +1.8% | 321,576 | 585,539,300 |
| 2024-06-04 | 17.83 | 17.83 | 17.26 | 17.75 | -0.45% | 255,805 | 448,751,209 |
| 2024-06-03 | 18.79 | 18.85 | 17.66 | 17.83 | -5.11% | 538,467 | 969,874,175 |
| 2024-05-31 | 19.01 | 19.08 | 18.73 | 18.79 | -1.16% | 167,379 | 315,981,291 |
| 2024-05-30 | 18.52 | 19.15 | 18.33 | 19.01 | +2.09% | 241,313 | 454,941,189 |
| 2024-05-29 | 18.57 | 18.88 | 18.47 | 18.62 | +0.76% | 163,066 | 304,234,126 |
| 2024-05-28 | 18.39 | 19.15 | 18.3 | 18.48 | +0.54% | 317,397 | 596,866,449 |
| 2024-05-27 | 17.73 | 18.5 | 17.37 | 18.38 | +3.84% | 223,719 | 400,780,550 |
| 2024-05-24 | 18.12 | 18.34 | 17.68 | 17.7 | -2.75% | 157,015 | 281,819,706 |
| 2024-05-23 | 18.67 | 18.67 | 18.1 | 18.2 | -2.83% | 164,751 | 301,174,370 |
| 2024-05-22 | 18.6 | 18.75 | 18.13 | 18.73 | +3.14% | 234,703 | 432,811,451 |
| 2024-05-21 | 18.34 | 18.38 | 18.08 | 18.16 | -1.41% | 101,006 | 183,645,428 |
| 2024-05-20 | 18.73 | 18.93 | 18.29 | 18.42 | -1.66% | 170,761 | 316,086,119 |
| 2024-05-17 | 18.58 | 18.74 | 18.36 | 18.73 | +1.08% | 88,662 | 164,797,325 |
| 2024-05-16 | 18.7 | 18.86 | 18.48 | 18.53 | -0.54% | 93,547 | 174,667,016 |
| 2024-05-15 | 19.01 | 19.16 | 18.58 | 18.63 | -2.15% | 104,874 | 197,149,238 |
| 2024-05-14 | 19.27 | 19.56 | 19.01 | 19.04 | -0.99% | 107,028 | 205,646,226 |
| 2024-05-13 | 19.28 | 19.64 | 19.15 | 19.23 | -2.19% | 113,683 | 219,897,961 |
| 2024-05-10 | 20.12 | 20.6 | 19.62 | 19.66 | -1.35% | 159,465 | 318,710,971 |
| 2024-05-09 | 19.45 | 19.97 | 19.4 | 19.93 | +2.47% | 128,552 | 254,497,814 |
| 2024-05-08 | 19.8 | 19.85 | 19.32 | 19.45 | -1.72% | 87,341 | 170,523,720 |
| 2024-05-07 | 19.81 | 19.94 | 19.66 | 19.79 | -0.05% | 110,865 | 219,678,487 |
| 2024-05-06 | 19.49 | 20 | 19.49 | 19.8 | +3.23% | 144,731 | 286,408,341 |
| 2024-04-30 | 19.57 | 19.62 | 19.03 | 19.18 | -1.99% | 123,969 | 238,299,142 |
| 2024-04-29 | 19.05 | 19.77 | 19.05 | 19.57 | +2.84% | 143,137 | 279,204,866 |
| 2024-04-26 | 18.45 | 19.05 | 18.39 | 19.03 | +3.09% | 147,102 | 277,091,645 |
| 2024-04-25 | 18.4 | 18.86 | 18.23 | 18.46 | -0.22% | 96,225 | 178,601,888 |
| 2024-04-24 | 18.66 | 18.66 | 18.33 | 18.5 | +0.05% | 77,870 | 143,984,179 |
| 2024-04-23 | 18.44 | 18.85 | 18.36 | 18.49 | +0.27% | 92,319 | 171,643,851 |
| 2024-04-22 | 18.11 | 18.66 | 17.84 | 18.44 | +1.21% | 103,032 | 189,048,820 |
| 2024-04-19 | 18.65 | 18.69 | 18.18 | 18.22 | -2.88% | 105,092 | 192,987,657 |
| 2024-04-18 | 18.81 | 19.18 | 18.45 | 18.76 | -0.95% | 129,383 | 244,116,907 |
| 2024-04-17 | 18.4 | 18.95 | 18.36 | 18.94 | +4.53% | 134,139 | 251,045,175 |
| 2024-04-16 | 18.57 | 18.62 | 18.07 | 18.12 | -3.05% | 129,381 | 236,568,672 |
| 2024-04-15 | 18.64 | 19.1 | 18.42 | 18.69 | +0.48% | 162,682 | 304,953,163 |
| 2024-04-12 | 18.81 | 19.04 | 18.55 | 18.6 | -0.96% | 108,127 | 202,471,480 |
| 2024-04-11 | 18.93 | 19.27 | 18.74 | 18.78 | -1.37% | 111,431 | 211,314,672 |
| 2024-04-10 | 19.65 | 19.65 | 18.97 | 19.04 | -3.1% | 121,798 | 233,524,528 |
| 2024-04-09 | 19.01 | 19.83 | 18.98 | 19.65 | +4.08% | 176,342 | 344,510,034 |
| 2024-04-08 | 19.64 | 19.68 | 18.87 | 18.88 | -3.87% | 106,314 | 204,366,017 |
| 2024-04-03 | 19.68 | 19.93 | 19.41 | 19.64 | -0.76% | 90,398 | 177,844,397 |
| 2024-04-02 | 20.12 | 20.15 | 19.68 | 19.79 | -1.44% | 87,273 | 172,858,879 |
| 2024-04-01 | 19.57 | 20.08 | 19.57 | 20.08 | +3.13% | 105,991 | 210,748,645 |
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：