股票概览
17.62
+0.97%
+0.17
17.5
开盘价
17.75
最高价
17.41
最低价
620,202
成交量
数据更新至: 2024-06-28
技术指标
17.43
MA5 (5日均线)
17.42
MA10 (10日均线)
17.48
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 | 17.5 | 17.75 | 17.41 | 17.62 | +0.97% | 620,202 | 1,092,763,998 |
| 2024-06-27 | 17.33 | 17.5 | 17.23 | 17.45 | +0.69% | 498,549 | 867,284,131 |
| 2024-06-26 | 17.3 | 17.4 | 17.23 | 17.33 | +0.06% | 353,252 | 612,133,583 |
| 2024-06-25 | 17.4 | 17.47 | 17.23 | 17.32 | -0.57% | 479,691 | 833,153,284 |
| 2024-06-24 | 17.34 | 17.46 | 17.15 | 17.42 | +0.4% | 470,882 | 817,232,721 |
| 2024-06-21 | 17.29 | 17.42 | 17.12 | 17.35 | +0.29% | 487,390 | 841,993,988 |
| 2024-06-20 | 17.63 | 17.65 | 17.28 | 17.3 | -1.82% | 366,616 | 637,518,360 |
| 2024-06-19 | 17.43 | 17.71 | 17.38 | 17.62 | +1.32% | 506,490 | 889,955,996 |
| 2024-06-18 | 17.37 | 17.55 | 17.3 | 17.39 | +0.17% | 358,813 | 624,725,109 |
| 2024-06-17 | 17.42 | 17.52 | 17.23 | 17.36 | -0.57% | 431,133 | 748,090,527 |
| 2024-06-14 | 17.18 | 17.57 | 17.14 | 17.46 | +1.69% | 659,518 | 1,146,278,334 |
| 2024-06-13 | 17.33 | 17.38 | 17.13 | 17.17 | -0.64% | 324,221 | 558,948,158 |
| 2024-06-12 | 17.46 | 17.46 | 17.21 | 17.28 | -0.75% | 452,884 | 782,383,273 |
| 2024-06-11 | 17.47 | 17.6 | 17.31 | 17.41 | -0.68% | 531,946 | 927,094,075 |
| 2024-06-07 | 17.63 | 17.73 | 17.43 | 17.53 | -0.23% | 462,581 | 812,751,902 |
| 2024-06-06 | 17.58 | 17.74 | 17.52 | 17.57 | +0.11% | 435,238 | 766,405,052 |
| 2024-06-05 | 17.78 | 17.83 | 17.48 | 17.55 | -1.13% | 549,223 | 966,295,316 |
| 2024-06-04 | 17.77 | 17.96 | 17.73 | 17.75 | -0.28% | 492,624 | 877,685,395 |
| 2024-06-03 | 17.89 | 17.98 | 17.63 | 17.8 | -0.5% | 588,960 | 1,047,157,637 |
| 2024-05-31 | 17.97 | 18.03 | 17.87 | 17.89 | -0.28% | 673,862 | 1,208,476,636 |
| 2024-05-30 | 18.01 | 18.25 | 17.8 | 17.94 | -0.72% | 680,845 | 1,224,699,989 |
| 2024-05-29 | 18.3 | 18.4 | 18 | 18.07 | -1.36% | 737,608 | 1,340,396,630 |
| 2024-05-28 | 18.24 | 18.45 | 18.17 | 18.32 | +0.49% | 633,707 | 1,158,762,077 |
| 2024-05-27 | 17.95 | 18.28 | 17.91 | 18.23 | +1.9% | 778,319 | 1,413,720,872 |
| 2024-05-24 | 18.06 | 18.19 | 17.87 | 17.89 | -1.21% | 626,611 | 1,128,934,015 |
| 2024-05-23 | 18.14 | 18.2 | 17.94 | 18.11 | -0.39% | 627,148 | 1,135,837,029 |
| 2024-05-22 | 18.03 | 18.3 | 17.98 | 18.18 | +0.83% | 774,065 | 1,408,261,082 |
| 2024-05-21 | 17.82 | 18.1 | 17.73 | 18.03 | +0.95% | 685,140 | 1,232,272,992 |
| 2024-05-20 | 17.71 | 18.1 | 17.67 | 17.86 | +0.9% | 975,846 | 1,751,096,246 |
| 2024-05-17 | 17.42 | 17.7 | 17.38 | 17.7 | +1.84% | 875,394 | 1,534,187,821 |
| 2024-05-16 | 17.04 | 17.45 | 17.02 | 17.38 | +2.18% | 928,748 | 1,608,263,383 |
| 2024-05-15 | 17.12 | 17.19 | 16.94 | 17.01 | -0.64% | 452,711 | 770,796,746 |
| 2024-05-14 | 17.19 | 17.24 | 17.05 | 17.12 | -0.23% | 434,376 | 744,158,672 |
| 2024-05-13 | 17.05 | 17.2 | 16.92 | 17.16 | +0.53% | 502,022 | 858,081,817 |
| 2024-05-10 | 16.87 | 17.12 | 16.86 | 17.07 | +1.25% | 727,723 | 1,238,433,388 |
| 2024-05-09 | 16.75 | 16.94 | 16.75 | 16.86 | +0.48% | 403,447 | 680,501,977 |
| 2024-05-08 | 16.77 | 16.91 | 16.72 | 16.78 | -0.24% | 441,443 | 741,927,576 |
| 2024-05-07 | 16.83 | 16.86 | 16.61 | 16.82 | 0% | 606,680 | 1,015,797,233 |
| 2024-05-06 | 17 | 17.08 | 16.81 | 16.82 | -0.18% | 805,918 | 1,365,442,097 |
| 2024-04-30 | 16.74 | 16.9 | 16.68 | 16.85 | +0.66% | 770,945 | 1,297,231,161 |
| 2024-04-29 | 16.43 | 16.85 | 16.39 | 16.74 | +1.89% | 1,101,084 | 1,840,493,578 |
| 2024-04-26 | 16.17 | 16.48 | 16.17 | 16.43 | +1.61% | 1,268,495 | 2,081,038,687 |
| 2024-04-25 | 15.9 | 16.17 | 15.87 | 16.17 | +1.63% | 548,005 | 880,060,483 |
| 2024-04-24 | 16.06 | 16.06 | 15.88 | 15.91 | -0.56% | 424,145 | 675,628,196 |
| 2024-04-23 | 16.19 | 16.23 | 15.98 | 16 | -0.81% | 545,711 | 878,090,658 |
| 2024-04-22 | 16.23 | 16.43 | 16.07 | 16.13 | -0.31% | 540,810 | 875,640,308 |
| 2024-04-19 | 16.25 | 16.39 | 16.16 | 16.18 | -0.74% | 525,723 | 853,968,808 |
| 2024-04-18 | 16.13 | 16.5 | 16.11 | 16.3 | +0.74% | 892,053 | 1,456,591,819 |
| 2024-04-17 | 15.91 | 16.2 | 15.74 | 16.18 | +1.57% | 909,936 | 1,454,346,980 |
| 2024-04-16 | 15.71 | 16.03 | 15.71 | 15.93 | +1.01% | 924,682 | 1,468,990,593 |
| 2024-04-15 | 15.5 | 15.81 | 15.49 | 15.77 | +1.81% | 710,114 | 1,116,502,928 |
| 2024-04-12 | 15.61 | 15.74 | 15.47 | 15.49 | -1.02% | 615,815 | 960,877,560 |
| 2024-04-11 | 15.66 | 15.71 | 15.52 | 15.65 | -0.45% | 486,581 | 759,961,021 |
| 2024-04-10 | 15.47 | 15.86 | 15.47 | 15.72 | +1.68% | 923,923 | 1,449,679,163 |
| 2024-04-09 | 15.48 | 15.6 | 15.45 | 15.46 | -0.13% | 548,995 | 850,765,779 |
| 2024-04-08 | 15.38 | 15.53 | 15.31 | 15.48 | +0.45% | 672,486 | 1,039,260,091 |
| 2024-04-03 | 15.54 | 15.56 | 15.35 | 15.41 | -1.15% | 840,291 | 1,297,308,590 |
| 2024-04-02 | 15.82 | 15.89 | 15.52 | 15.59 | -1.52% | 1,158,957 | 1,813,352,671 |
| 2024-04-01 | 15.8 | 16.08 | 15.77 | 15.83 | +0.32% | 926,342 | 1,475,593,666 |
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：