股票概览
17.25
+1%
+0.17
17.06
开盘价
17.49
最高价
17.06
最低价
88,585
成交量
数据更新至: 2024-06-28
技术指标
17.34
MA5 (5日均线)
17.66
MA10 (10日均线)
18.06
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 | 17.06 | 17.49 | 17.06 | 17.25 | +1% | 88,585 | 153,100,329 |
| 2024-06-27 | 17.4 | 17.5 | 17.06 | 17.08 | -2.62% | 81,650 | 140,581,972 |
| 2024-06-26 | 17.39 | 17.62 | 17.06 | 17.54 | +0.46% | 106,866 | 185,045,496 |
| 2024-06-25 | 17.35 | 17.64 | 17.31 | 17.46 | +0.4% | 69,697 | 121,790,236 |
| 2024-06-24 | 17.6 | 17.62 | 17.25 | 17.39 | -2.58% | 120,201 | 209,581,069 |
| 2024-06-21 | 17.94 | 18.16 | 17.84 | 17.85 | -0.94% | 84,558 | 151,950,910 |
| 2024-06-20 | 18.11 | 18.25 | 17.99 | 18.02 | -0.61% | 99,922 | 180,680,060 |
| 2024-06-19 | 17.97 | 18.31 | 17.96 | 18.13 | +0.83% | 106,669 | 193,532,668 |
| 2024-06-18 | 17.99 | 18.22 | 17.9 | 17.98 | +0.39% | 94,730 | 171,097,084 |
| 2024-06-17 | 18.02 | 18.29 | 17.9 | 17.91 | -1.27% | 95,836 | 173,175,663 |
| 2024-06-14 | 17.8 | 18.19 | 17.67 | 18.14 | +1.51% | 124,798 | 224,310,362 |
| 2024-06-13 | 18.18 | 18.18 | 17.71 | 17.87 | -1.97% | 115,360 | 206,068,787 |
| 2024-06-12 | 17.83 | 18.29 | 17.81 | 18.23 | +2.13% | 103,442 | 187,110,094 |
| 2024-06-11 | 18.01 | 18.02 | 17.68 | 17.85 | -2.3% | 154,305 | 275,023,435 |
| 2024-06-07 | 18.46 | 18.46 | 18.02 | 18.27 | -1.83% | 135,019 | 245,424,079 |
| 2024-06-06 | 18.89 | 19.08 | 18.53 | 18.61 | -0.91% | 151,637 | 284,619,332 |
| 2024-06-05 | 18.85 | 18.97 | 18.63 | 18.78 | -1.21% | 103,067 | 194,141,823 |
| 2024-06-04 | 18.71 | 19.06 | 18.59 | 19.01 | +1.55% | 148,909 | 280,063,764 |
| 2024-06-03 | 18.96 | 19 | 18.6 | 18.72 | -1.63% | 154,526 | 289,837,736 |
| 2024-05-31 | 19.29 | 19.38 | 18.98 | 19.03 | -1.3% | 189,300 | 361,501,434 |
| 2024-05-30 | 19.91 | 19.98 | 19.21 | 19.28 | -3.55% | 280,829 | 548,232,610 |
| 2024-05-29 | 19.31 | 20.3 | 19.21 | 19.99 | +3.2% | 402,780 | 804,689,740 |
| 2024-05-28 | 19.24 | 19.95 | 19.16 | 19.37 | +0.68% | 227,093 | 444,006,432 |
| 2024-05-27 | 18.95 | 19.25 | 18.94 | 19.24 | +1.91% | 117,668 | 224,839,305 |
| 2024-05-24 | 19.06 | 19.2 | 18.88 | 18.88 | -1.1% | 134,175 | 254,984,288 |
| 2024-05-23 | 19.4 | 19.4 | 19.02 | 19.09 | -3% | 220,883 | 422,884,364 |
| 2024-05-22 | 19.63 | 20.03 | 19.59 | 19.68 | +0.15% | 200,599 | 397,623,350 |
| 2024-05-21 | 20.45 | 20.51 | 19.56 | 19.65 | -4.19% | 327,487 | 650,235,892 |
| 2024-05-20 | 19.9 | 20.76 | 19.8 | 20.51 | +4.86% | 432,747 | 877,754,285 |
| 2024-05-17 | 19.27 | 19.59 | 19.08 | 19.56 | +1.35% | 159,419 | 308,007,023 |
| 2024-05-16 | 19.85 | 19.99 | 19.2 | 19.3 | -2.18% | 239,038 | 466,577,170 |
| 2024-05-15 | 19.78 | 20.09 | 19.63 | 19.73 | -0.2% | 241,993 | 479,970,937 |
| 2024-05-14 | 20.31 | 20.5 | 19.71 | 19.77 | -1.93% | 307,311 | 611,063,621 |
| 2024-05-13 | 20.2 | 20.38 | 19.74 | 20.16 | -0.2% | 267,188 | 537,926,651 |
| 2024-05-10 | 20.24 | 20.39 | 19.66 | 20.2 | +0.45% | 262,020 | 523,514,761 |
| 2024-05-09 | 19.32 | 20.48 | 19.32 | 20.11 | +4.04% | 364,932 | 731,976,328 |
| 2024-05-08 | 19.7 | 19.75 | 19.16 | 19.33 | -2.62% | 244,582 | 472,955,601 |
| 2024-05-07 | 20.18 | 20.25 | 19.71 | 19.85 | -0.25% | 273,966 | 546,304,453 |
| 2024-05-06 | 19.35 | 20.17 | 19 | 19.9 | +3.81% | 353,043 | 695,023,254 |
| 2024-04-30 | 19.5 | 19.64 | 19.17 | 19.17 | -1.13% | 188,120 | 363,642,687 |
| 2024-04-29 | 19.66 | 19.66 | 19.21 | 19.39 | -0.87% | 267,451 | 518,627,630 |
| 2024-04-26 | 18.97 | 19.62 | 18.81 | 19.56 | +2.84% | 218,776 | 422,744,693 |
| 2024-04-25 | 18.9 | 19.3 | 18.68 | 19.02 | +0.26% | 168,504 | 320,292,488 |
| 2024-04-24 | 18.45 | 19.02 | 18.33 | 18.97 | +2.65% | 206,493 | 386,469,388 |
| 2024-04-23 | 18.94 | 19.27 | 18.29 | 18.48 | -4.1% | 308,163 | 573,212,534 |
| 2024-04-22 | 19.81 | 20.32 | 19.25 | 19.27 | -3.21% | 316,464 | 621,370,099 |
| 2024-04-19 | 20.7 | 21 | 19.6 | 19.91 | -5.6% | 496,634 | 996,419,754 |
| 2024-04-18 | 20.6 | 21.25 | 20.46 | 21.09 | +1.15% | 215,587 | 450,530,040 |
| 2024-04-17 | 20.35 | 20.89 | 20.21 | 20.85 | +3.12% | 212,646 | 437,181,318 |
| 2024-04-16 | 20.99 | 21.19 | 20.1 | 20.22 | -3.71% | 269,635 | 555,473,599 |
| 2024-04-15 | 20.95 | 21.34 | 20.45 | 21 | -1.41% | 312,300 | 651,374,869 |
| 2024-04-12 | 21.34 | 21.82 | 20.92 | 21.3 | -0.7% | 250,164 | 535,194,361 |
| 2024-04-11 | 20.54 | 22.1 | 20.34 | 21.45 | +2.48% | 444,290 | 953,146,698 |
| 2024-04-10 | 21.02 | 21.45 | 20.68 | 20.93 | -1.04% | 241,821 | 506,843,850 |
| 2024-04-09 | 20.6 | 21.56 | 20.45 | 21.15 | +1.29% | 299,691 | 628,391,204 |
| 2024-04-08 | 21.79 | 22.08 | 20.68 | 20.88 | -3.11% | 507,167 | 1,082,872,064 |
| 2024-04-03 | 20.51 | 22.15 | 20.38 | 21.55 | +5.12% | 601,986 | 1,284,613,597 |
| 2024-04-02 | 19.64 | 20.62 | 19.56 | 20.5 | +4.17% | 418,338 | 842,789,713 |
| 2024-04-01 | 19.7 | 20.15 | 19.49 | 19.68 | +0.87% | 258,835 | 513,303,902 |
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：