股票概览
17.2
+2.87%
+0.48
16.79
开盘价
17.3
最高价
16.65
最低价
74,264
成交量
数据更新至: 2024-06-28
技术指标
16.99
MA5 (5日均线)
16.98
MA10 (10日均线)
17.20
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 | 16.79 | 17.3 | 16.65 | 17.2 | +2.87% | 74,264 | 126,669,083 |
| 2024-06-27 | 17.1 | 17.11 | 16.68 | 16.72 | -2.73% | 60,086 | 100,941,490 |
| 2024-06-26 | 17.11 | 17.24 | 16.81 | 17.19 | +0.23% | 73,248 | 124,675,311 |
| 2024-06-25 | 16.63 | 17.36 | 16.63 | 17.15 | +2.88% | 98,703 | 168,256,865 |
| 2024-06-24 | 16.89 | 16.92 | 16.53 | 16.67 | -1.19% | 60,578 | 101,193,632 |
| 2024-06-21 | 16.98 | 17.09 | 16.72 | 16.87 | -0.59% | 56,283 | 95,212,467 |
| 2024-06-20 | 17.25 | 17.46 | 16.78 | 16.97 | -1.11% | 95,724 | 162,967,944 |
| 2024-06-19 | 17.05 | 17.34 | 17.01 | 17.16 | +0.65% | 63,344 | 108,733,105 |
| 2024-06-18 | 16.95 | 17.12 | 16.66 | 17.05 | +1.25% | 78,127 | 132,298,979 |
| 2024-06-17 | 16.83 | 17.13 | 16.75 | 16.84 | +0.18% | 74,037 | 125,356,033 |
| 2024-06-14 | 16.85 | 17.02 | 16.71 | 16.81 | -0.59% | 57,051 | 96,186,172 |
| 2024-06-13 | 16.96 | 17.2 | 16.78 | 16.91 | -0.53% | 95,223 | 161,298,275 |
| 2024-06-12 | 17.01 | 17.09 | 16.77 | 17 | -1.28% | 126,712 | 214,245,120 |
| 2024-06-11 | 17.7 | 17.83 | 17.08 | 17.22 | -2.55% | 88,238 | 152,406,921 |
| 2024-06-07 | 17.59 | 18 | 17.53 | 17.67 | +1.2% | 65,451 | 116,376,610 |
| 2024-06-06 | 17.44 | 17.75 | 17.36 | 17.46 | +0.58% | 93,911 | 164,685,133 |
| 2024-06-05 | 17.75 | 17.9 | 17.33 | 17.36 | -2.58% | 70,765 | 123,886,352 |
| 2024-06-04 | 17.8 | 17.89 | 17.45 | 17.82 | -0.45% | 57,532 | 101,749,070 |
| 2024-06-03 | 18 | 18.15 | 17.74 | 17.9 | -0.94% | 58,657 | 105,342,449 |
| 2024-05-31 | 18 | 18.5 | 17.99 | 18.07 | -1.53% | 44,451 | 80,471,899 |
| 2024-05-30 | 18.35 | 18.74 | 18.23 | 18.35 | -0.38% | 97,669 | 180,364,273 |
| 2024-05-29 | 18.3 | 18.62 | 18.22 | 18.42 | +0.71% | 53,618 | 98,880,088 |
| 2024-05-28 | 18.33 | 18.74 | 18.23 | 18.29 | -0.05% | 88,556 | 163,880,505 |
| 2024-05-27 | 17.8 | 18.38 | 17.77 | 18.3 | +2.64% | 73,552 | 133,904,953 |
| 2024-05-24 | 17.48 | 18.09 | 17.42 | 17.83 | +1.65% | 79,650 | 142,156,964 |
| 2024-05-23 | 17.75 | 17.78 | 17.41 | 17.54 | -1.79% | 82,335 | 144,550,569 |
| 2024-05-22 | 18.05 | 18.38 | 17.81 | 17.86 | -1.76% | 92,720 | 167,107,921 |
| 2024-05-21 | 18.8 | 18.8 | 18.16 | 18.18 | -3.3% | 100,449 | 184,658,763 |
| 2024-05-20 | 18.31 | 18.95 | 18.05 | 18.8 | +3.3% | 147,955 | 275,114,499 |
| 2024-05-17 | 18.1 | 18.26 | 17.83 | 18.2 | +0.66% | 76,953 | 139,292,210 |
| 2024-05-16 | 18.06 | 18.53 | 17.98 | 18.08 | +0.44% | 104,324 | 190,088,709 |
| 2024-05-15 | 18.06 | 18.28 | 17.96 | 18 | -0.55% | 55,278 | 99,984,722 |
| 2024-05-14 | 18.4 | 18.57 | 18.06 | 18.1 | -1.79% | 127,213 | 232,463,581 |
| 2024-05-13 | 17.8 | 18.62 | 17.75 | 18.43 | +2.16% | 131,131 | 239,749,683 |
| 2024-05-10 | 18.38 | 18.42 | 18.02 | 18.04 | -1.04% | 71,784 | 130,447,406 |
| 2024-05-09 | 18.1 | 18.35 | 18.02 | 18.23 | +1.17% | 64,168 | 116,658,701 |
| 2024-05-08 | 17.92 | 18.26 | 17.92 | 18.02 | -0.17% | 70,502 | 127,722,051 |
| 2024-05-07 | 18.1 | 18.66 | 17.97 | 18.05 | -0.88% | 141,494 | 258,302,509 |
| 2024-05-06 | 17.7 | 18.32 | 17.31 | 18.21 | +1.68% | 150,919 | 269,083,674 |
| 2024-04-30 | 17.81 | 18.43 | 17.7 | 17.91 | +0.34% | 114,289 | 206,815,361 |
| 2024-04-29 | 18.59 | 18.59 | 17.72 | 17.85 | -4.29% | 149,939 | 268,589,565 |
| 2024-04-26 | 18.62 | 19.09 | 18.56 | 18.65 | +1.36% | 112,107 | 209,990,089 |
| 2024-04-25 | 18.5 | 18.7 | 18.33 | 18.4 | -0.86% | 67,469 | 124,522,089 |
| 2024-04-24 | 18.44 | 18.67 | 18.26 | 18.56 | +0.16% | 103,831 | 191,659,901 |
| 2024-04-23 | 18.17 | 18.64 | 17.97 | 18.53 | +0.71% | 151,818 | 278,687,583 |
| 2024-04-22 | 19.1 | 19.3 | 18.33 | 18.4 | -5.54% | 196,119 | 366,621,206 |
| 2024-04-19 | 18.99 | 19.86 | 18.99 | 19.48 | +2.8% | 183,356 | 357,928,272 |
| 2024-04-18 | 19.36 | 19.4 | 18.79 | 18.95 | -2.92% | 133,899 | 254,293,058 |
| 2024-04-17 | 18.66 | 19.52 | 18.35 | 19.52 | +4.72% | 151,322 | 288,578,126 |
| 2024-04-16 | 19.11 | 19.22 | 18.5 | 18.64 | -2.82% | 147,835 | 279,298,228 |
| 2024-04-15 | 18.62 | 19.4 | 18.54 | 19.18 | +1.32% | 138,560 | 264,388,092 |
| 2024-04-12 | 18.79 | 19.16 | 18.62 | 18.93 | +0.58% | 102,652 | 194,376,015 |
| 2024-04-11 | 18.51 | 19.03 | 18.4 | 18.82 | +1.29% | 125,242 | 235,414,290 |
| 2024-04-10 | 18.31 | 18.88 | 18.31 | 18.58 | +1.42% | 184,737 | 343,998,163 |
| 2024-04-09 | 18.42 | 18.51 | 17.91 | 18.32 | -0.33% | 274,662 | 500,853,929 |
| 2024-04-08 | 18.25 | 18.98 | 18.15 | 18.38 | -7.36% | 441,540 | 817,267,279 |
| 2024-04-03 | 19.3 | 19.99 | 19 | 19.84 | +3.66% | 311,407 | 609,488,132 |
| 2024-04-02 | 19.31 | 19.99 | 19 | 19.14 | -0.83% | 234,191 | 453,484,644 |
| 2024-04-01 | 19.2 | 20.01 | 18.72 | 19.3 | +1.47% | 265,520 | 513,118,845 |
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：