股票概览
17.95
+3.88%
+0.67
17.31
开盘价
18.08
最高价
17.25
最低价
323,897
成交量
数据更新至: 2024-06-28
技术指标
17.70
MA5 (5日均线)
17.66
MA10 (10日均线)
17.99
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 | 17.31 | 18.08 | 17.25 | 17.95 | +3.88% | 323,897 | 575,220,820 |
| 2024-06-27 | 17.8 | 17.83 | 17.18 | 17.28 | -2.87% | 234,153 | 407,459,960 |
| 2024-06-26 | 17.68 | 17.83 | 17.33 | 17.79 | +0.23% | 176,440 | 310,070,941 |
| 2024-06-25 | 17.68 | 18.05 | 17.58 | 17.75 | +0.17% | 220,738 | 392,934,194 |
| 2024-06-24 | 17.76 | 17.89 | 17.6 | 17.72 | -1.94% | 213,193 | 377,924,423 |
| 2024-06-21 | 17.85 | 18.46 | 17.79 | 18.07 | +1.8% | 400,565 | 725,909,194 |
| 2024-06-20 | 17.67 | 18.12 | 17.64 | 17.75 | +0.91% | 275,369 | 491,151,752 |
| 2024-06-19 | 17.56 | 17.84 | 17.31 | 17.59 | +0.74% | 266,243 | 468,946,828 |
| 2024-06-18 | 17.5 | 17.6 | 17.23 | 17.46 | +1.04% | 367,946 | 641,472,472 |
| 2024-06-17 | 17.88 | 17.99 | 17.25 | 17.28 | -3.46% | 422,171 | 737,087,919 |
| 2024-06-14 | 17.74 | 18.02 | 17.55 | 17.9 | +0.06% | 301,326 | 537,885,384 |
| 2024-06-13 | 18.25 | 18.4 | 17.7 | 17.89 | -2.29% | 300,602 | 539,742,338 |
| 2024-06-12 | 18.1 | 18.48 | 18.07 | 18.31 | +0.88% | 197,072 | 360,102,195 |
| 2024-06-11 | 18.09 | 18.23 | 17.74 | 18.15 | -1.25% | 281,174 | 505,796,333 |
| 2024-06-07 | 18.75 | 18.77 | 18.11 | 18.38 | -0.49% | 219,550 | 403,696,257 |
| 2024-06-06 | 18.34 | 18.78 | 18.28 | 18.47 | +2.16% | 310,436 | 574,731,853 |
| 2024-06-05 | 18.5 | 18.5 | 18.06 | 18.08 | -4.29% | 355,981 | 650,215,548 |
| 2024-06-04 | 18.58 | 18.95 | 18.36 | 18.89 | +2.05% | 233,750 | 436,922,553 |
| 2024-06-03 | 18.49 | 18.79 | 18.16 | 18.51 | -0.43% | 260,783 | 481,894,706 |
| 2024-05-31 | 18.8 | 18.83 | 18.37 | 18.59 | -2.87% | 306,736 | 570,673,413 |
| 2024-05-30 | 19.78 | 19.89 | 19.03 | 19.14 | -4.35% | 346,052 | 672,206,985 |
| 2024-05-29 | 19.66 | 20.19 | 19.63 | 20.01 | +1.27% | 281,751 | 563,395,903 |
| 2024-05-28 | 19.84 | 20.15 | 19.68 | 19.76 | +0.46% | 286,145 | 569,723,885 |
| 2024-05-27 | 19.03 | 19.7 | 19.03 | 19.67 | +2.98% | 260,954 | 507,953,946 |
| 2024-05-24 | 18.96 | 19.34 | 18.94 | 19.1 | +1% | 274,541 | 527,427,093 |
| 2024-05-23 | 19.35 | 19.36 | 18.77 | 18.91 | -5.92% | 578,919 | 1,101,819,020 |
| 2024-05-22 | 20.48 | 20.68 | 20.05 | 20.1 | -2.14% | 294,270 | 597,334,244 |
| 2024-05-21 | 21.29 | 21.5 | 20.29 | 20.54 | -3.48% | 552,840 | 1,143,298,214 |
| 2024-05-20 | 21 | 21.49 | 20.72 | 21.28 | +5.03% | 668,207 | 1,410,607,695 |
| 2024-05-17 | 19.85 | 20.28 | 19.46 | 20.26 | +2.48% | 386,613 | 766,832,296 |
| 2024-05-16 | 19.96 | 20.72 | 19.7 | 19.77 | 0% | 667,785 | 1,352,742,261 |
| 2024-05-15 | 19.81 | 20.2 | 19.56 | 19.77 | -0.9% | 406,147 | 808,528,551 |
| 2024-05-14 | 20.03 | 20.21 | 19.67 | 19.95 | +0.91% | 459,043 | 915,184,739 |
| 2024-05-13 | 19.45 | 19.86 | 19.27 | 19.77 | +0.15% | 337,885 | 662,663,128 |
| 2024-05-10 | 19.88 | 20.08 | 19.18 | 19.74 | +0.3% | 510,884 | 999,452,950 |
| 2024-05-09 | 19 | 19.79 | 18.98 | 19.68 | +3.14% | 401,091 | 781,695,647 |
| 2024-05-08 | 19 | 19.3 | 18.73 | 19.08 | -1.24% | 394,259 | 751,077,768 |
| 2024-05-07 | 19.63 | 19.85 | 19.2 | 19.32 | -1.58% | 512,993 | 1,003,010,090 |
| 2024-05-06 | 19.77 | 19.77 | 19 | 19.63 | -2.34% | 834,823 | 1,614,923,364 |
| 2024-04-30 | 20.31 | 20.49 | 19.87 | 20.1 | +0.45% | 467,991 | 947,377,560 |
| 2024-04-29 | 20.29 | 20.3 | 19.71 | 20.01 | -2.96% | 549,053 | 1,096,349,632 |
| 2024-04-26 | 19.95 | 20.66 | 19.78 | 20.62 | +3.57% | 716,406 | 1,444,819,838 |
| 2024-04-25 | 19.55 | 19.94 | 19.32 | 19.91 | +0.76% | 335,763 | 661,553,278 |
| 2024-04-24 | 19.33 | 20.1 | 19.19 | 19.76 | +2.33% | 528,334 | 1,037,057,973 |
| 2024-04-23 | 20.33 | 20.34 | 19.27 | 19.31 | -6.89% | 719,951 | 1,417,078,413 |
| 2024-04-22 | 21.21 | 21.96 | 20.65 | 20.74 | -1.33% | 671,425 | 1,431,266,212 |
| 2024-04-19 | 21.51 | 22.22 | 20.81 | 21.02 | -2.05% | 696,180 | 1,493,112,977 |
| 2024-04-18 | 20 | 21.46 | 19.9 | 21.46 | +6.29% | 663,836 | 1,379,745,726 |
| 2024-04-17 | 19.65 | 20.3 | 19.48 | 20.19 | +2.44% | 372,839 | 741,489,880 |
| 2024-04-16 | 20.7 | 20.98 | 19.6 | 19.71 | -5.33% | 495,201 | 1,008,802,943 |
| 2024-04-15 | 20.15 | 20.93 | 19.4 | 20.82 | +2.26% | 520,770 | 1,046,865,158 |
| 2024-04-12 | 20.43 | 20.61 | 19.95 | 20.36 | -0.78% | 478,449 | 971,720,897 |
| 2024-04-11 | 19.42 | 20.59 | 19.33 | 20.52 | +2.09% | 627,525 | 1,250,480,251 |
| 2024-04-10 | 19.85 | 20.5 | 19.8 | 20.1 | +1.26% | 536,199 | 1,077,928,366 |
| 2024-04-09 | 20.39 | 20.6 | 19.58 | 19.85 | -2.6% | 593,794 | 1,183,194,031 |
| 2024-04-08 | 20.6 | 21.81 | 20.11 | 20.38 | -1.07% | 866,057 | 1,820,737,141 |
| 2024-04-03 | 19.22 | 20.6 | 19.22 | 20.6 | +7.18% | 727,254 | 1,445,745,796 |
| 2024-04-02 | 19.1 | 19.65 | 18.88 | 19.22 | +0.73% | 394,511 | 758,403,861 |
| 2024-04-01 | 19.6 | 19.85 | 18.7 | 19.08 | -1.09% | 551,873 | 1,061,300,190 |
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：