股票概览
17.05
-0.7%
-0.12
17.28
开盘价
17.36
最高价
16.96
最低价
78,506
成交量
数据更新至: 2024-06-28
技术指标
17.36
MA5 (5日均线)
17.38
MA10 (10日均线)
17.41
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 | 17.28 | 17.36 | 16.96 | 17.05 | -0.7% | 78,506 | 134,599,731 |
| 2024-06-27 | 17.5 | 17.54 | 17.13 | 17.17 | -2.28% | 99,458 | 171,410,758 |
| 2024-06-26 | 17.32 | 17.57 | 17.16 | 17.57 | +1.62% | 81,900 | 142,265,369 |
| 2024-06-25 | 17.5 | 17.79 | 17.18 | 17.29 | -2.48% | 123,370 | 215,280,867 |
| 2024-06-24 | 17.88 | 17.99 | 17.35 | 17.73 | -0.84% | 165,233 | 292,278,051 |
| 2024-06-21 | 17 | 18.04 | 16.94 | 17.88 | +4.99% | 208,919 | 370,258,544 |
| 2024-06-20 | 17.14 | 17.37 | 16.84 | 17.03 | -1.28% | 88,670 | 150,913,889 |
| 2024-06-19 | 17.42 | 17.53 | 17.15 | 17.25 | -1.32% | 73,432 | 126,766,087 |
| 2024-06-18 | 17.43 | 17.66 | 17.37 | 17.48 | +0.58% | 79,087 | 138,807,165 |
| 2024-06-17 | 17.19 | 17.64 | 17.13 | 17.38 | -0.91% | 81,935 | 142,422,878 |
| 2024-06-14 | 17.45 | 17.55 | 17.24 | 17.54 | +1.39% | 103,201 | 179,697,139 |
| 2024-06-13 | 17.44 | 17.49 | 17.19 | 17.3 | -0.29% | 79,423 | 137,787,241 |
| 2024-06-12 | 17.68 | 17.68 | 17.3 | 17.35 | -0.8% | 75,081 | 131,026,055 |
| 2024-06-11 | 17.3 | 17.57 | 17.16 | 17.49 | +1.1% | 77,944 | 135,722,564 |
| 2024-06-07 | 17.49 | 17.62 | 17.27 | 17.3 | -1.14% | 68,836 | 119,818,840 |
| 2024-06-06 | 17.66 | 17.7 | 17.42 | 17.5 | -0.17% | 84,492 | 148,270,496 |
| 2024-06-05 | 17.7 | 17.82 | 17.5 | 17.53 | -0.9% | 59,633 | 105,439,814 |
| 2024-06-04 | 17.46 | 17.72 | 17.31 | 17.69 | +2.02% | 89,283 | 157,355,791 |
| 2024-06-03 | 17.14 | 17.74 | 17.14 | 17.34 | 0% | 101,464 | 177,299,495 |
| 2024-05-31 | 17.34 | 17.58 | 17.24 | 17.34 | +0.35% | 81,517 | 141,799,161 |
| 2024-05-30 | 17.18 | 17.37 | 17.07 | 17.28 | +0.64% | 69,526 | 119,830,398 |
| 2024-05-29 | 17.15 | 17.32 | 17.05 | 17.17 | +0.41% | 93,662 | 161,144,998 |
| 2024-05-28 | 17.55 | 17.55 | 16.98 | 17.1 | -2.4% | 167,206 | 286,476,924 |
| 2024-05-27 | 17.52 | 17.59 | 17.24 | 17.52 | +0.11% | 95,560 | 166,397,475 |
| 2024-05-24 | 17.31 | 17.8 | 17.31 | 17.5 | +0.52% | 89,136 | 156,990,942 |
| 2024-05-23 | 17.67 | 17.68 | 17.35 | 17.41 | -0.74% | 97,142 | 169,741,153 |
| 2024-05-22 | 17.42 | 17.84 | 17.42 | 17.54 | +0.06% | 101,666 | 178,775,999 |
| 2024-05-21 | 17.68 | 17.72 | 17.43 | 17.53 | -0.4% | 72,290 | 126,910,120 |
| 2024-05-20 | 17.7 | 17.95 | 17.43 | 17.6 | -0.79% | 142,316 | 250,764,469 |
| 2024-05-17 | 17.57 | 17.79 | 17.45 | 17.74 | +0.74% | 117,187 | 206,650,170 |
| 2024-05-16 | 17.39 | 17.79 | 17.3 | 17.61 | +1.27% | 140,800 | 247,887,348 |
| 2024-05-15 | 17.48 | 17.59 | 17.24 | 17.39 | -0.34% | 110,142 | 191,886,264 |
| 2024-05-14 | 17.33 | 17.77 | 17.3 | 17.45 | +0.63% | 125,863 | 221,071,234 |
| 2024-05-13 | 17.42 | 17.69 | 17.24 | 17.34 | -0.63% | 135,500 | 235,917,525 |
| 2024-05-10 | 18.13 | 18.15 | 17.4 | 17.45 | -4.33% | 286,272 | 505,602,195 |
| 2024-05-09 | 17.61 | 18.36 | 17.61 | 18.24 | +3.58% | 238,829 | 433,859,252 |
| 2024-05-08 | 17.81 | 17.96 | 17.55 | 17.61 | -1.01% | 159,939 | 282,842,471 |
| 2024-05-07 | 17.41 | 17.91 | 17.3 | 17.79 | +1.83% | 213,182 | 375,208,910 |
| 2024-05-06 | 16.97 | 17.54 | 16.71 | 17.47 | +4.3% | 316,945 | 546,806,338 |
| 2024-04-30 | 16.33 | 16.84 | 16.2 | 16.75 | +3.97% | 233,946 | 388,955,014 |
| 2024-04-29 | 16.09 | 16.35 | 16 | 16.11 | +0.37% | 163,754 | 264,498,230 |
| 2024-04-26 | 15.78 | 16.09 | 15.71 | 16.05 | +1.33% | 148,704 | 237,519,408 |
| 2024-04-25 | 15.68 | 15.98 | 15.5 | 15.84 | +0.96% | 125,941 | 198,874,846 |
| 2024-04-24 | 15.69 | 15.76 | 15.52 | 15.69 | 0% | 100,493 | 157,190,003 |
| 2024-04-23 | 15.6 | 15.85 | 15.43 | 15.69 | -0.13% | 128,878 | 201,714,683 |
| 2024-04-22 | 15.05 | 15.88 | 15.05 | 15.71 | +3.36% | 250,305 | 391,302,501 |
| 2024-04-19 | 14.94 | 15.29 | 14.91 | 15.2 | +1.06% | 129,756 | 196,017,187 |
| 2024-04-18 | 15.11 | 15.3 | 14.98 | 15.04 | -0.79% | 144,944 | 219,445,424 |
| 2024-04-17 | 14.9 | 15.2 | 14.64 | 15.16 | +2.71% | 241,443 | 360,086,350 |
| 2024-04-16 | 15.1 | 15.41 | 14.75 | 14.76 | -0.27% | 297,542 | 446,802,720 |
| 2024-04-15 | 14.85 | 15.11 | 14.59 | 14.8 | -0.34% | 210,934 | 313,811,187 |
| 2024-04-12 | 14.5 | 14.95 | 14.31 | 14.85 | +2.84% | 298,869 | 438,256,395 |
| 2024-04-11 | 14.19 | 14.55 | 14.01 | 14.44 | +2.19% | 348,933 | 498,595,243 |
| 2024-04-10 | 13.38 | 14.19 | 13.38 | 14.13 | +7.13% | 489,139 | 684,615,827 |
| 2024-04-09 | 12.52 | 13.2 | 12.52 | 13.19 | +4.93% | 129,763 | 167,733,495 |
| 2024-04-08 | 12.91 | 12.95 | 12.55 | 12.57 | -3.23% | 76,334 | 97,006,180 |
| 2024-04-03 | 13.2 | 13.29 | 12.96 | 12.99 | -0.92% | 67,504 | 88,267,250 |
| 2024-04-02 | 13.18 | 13.23 | 13 | 13.11 | -0.68% | 68,779 | 89,936,304 |
| 2024-04-01 | 12.9 | 13.21 | 12.89 | 13.2 | +2.33% | 84,843 | 111,080,455 |
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：