股票概览
16.95
+1.5%
+0.25
16.69
开盘价
17.26
最高价
16.6
最低价
29,357
成交量
数据更新至: 2024-06-28
技术指标
16.86
MA5 (5日均线)
17.51
MA10 (10日均线)
18.23
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 | 16.69 | 17.26 | 16.6 | 16.95 | +1.5% | 29,357 | 50,014,543 |
| 2024-06-27 | 17.05 | 17.18 | 16.7 | 16.7 | -2.85% | 23,947 | 40,572,688 |
| 2024-06-26 | 16.7 | 17.19 | 16.61 | 17.19 | +2.38% | 22,493 | 38,180,138 |
| 2024-06-25 | 16.5 | 16.96 | 16.5 | 16.79 | +0.84% | 20,980 | 35,241,763 |
| 2024-06-24 | 17.52 | 17.52 | 16.56 | 16.65 | -5.13% | 30,919 | 52,251,191 |
| 2024-06-21 | 17.62 | 17.86 | 17.4 | 17.55 | -1.4% | 19,729 | 34,762,215 |
| 2024-06-20 | 18.36 | 18.5 | 17.8 | 17.8 | -3.47% | 26,543 | 47,974,843 |
| 2024-06-19 | 18.61 | 18.73 | 18.35 | 18.44 | -1.34% | 20,583 | 38,079,534 |
| 2024-06-18 | 18.35 | 18.69 | 18.23 | 18.69 | +1.8% | 23,425 | 43,425,791 |
| 2024-06-17 | 18.6 | 18.63 | 18.33 | 18.36 | -1.18% | 16,181 | 29,838,210 |
| 2024-06-14 | 18.67 | 18.76 | 18.4 | 18.58 | -0.59% | 18,362 | 34,034,578 |
| 2024-06-13 | 18.7 | 18.89 | 18.58 | 18.69 | -0.27% | 23,950 | 44,922,196 |
| 2024-06-12 | 18.41 | 18.78 | 18.4 | 18.74 | +1.08% | 25,479 | 47,614,748 |
| 2024-06-11 | 18.2 | 18.54 | 17.97 | 18.54 | +1.09% | 24,494 | 44,714,280 |
| 2024-06-07 | 18.27 | 18.51 | 18.11 | 18.34 | +1.89% | 31,521 | 57,767,018 |
| 2024-06-06 | 19.12 | 19.13 | 17.9 | 18 | -4.86% | 47,187 | 86,793,269 |
| 2024-06-05 | 19.54 | 19.64 | 18.9 | 18.92 | -3.17% | 28,870 | 55,329,615 |
| 2024-06-04 | 19.87 | 19.91 | 19.22 | 19.54 | -0.86% | 27,198 | 52,869,410 |
| 2024-06-03 | 20.2 | 20.28 | 19.51 | 19.71 | -3% | 38,854 | 77,056,490 |
| 2024-05-31 | 20.43 | 20.56 | 20.27 | 20.32 | -0.1% | 25,157 | 51,322,931 |
| 2024-05-30 | 20.54 | 20.6 | 20.2 | 20.34 | -1.74% | 38,525 | 78,402,738 |
| 2024-05-29 | 20.16 | 21.43 | 20.15 | 20.7 | +2.99% | 60,741 | 126,252,374 |
| 2024-05-28 | 20.38 | 20.51 | 20.06 | 20.1 | -1.95% | 24,374 | 49,269,584 |
| 2024-05-27 | 20.49 | 20.52 | 19.99 | 20.5 | +0.89% | 30,833 | 62,398,662 |
| 2024-05-24 | 20.97 | 21.3 | 20.31 | 20.32 | -3.1% | 47,466 | 97,580,518 |
| 2024-05-23 | 21.22 | 21.75 | 20.76 | 20.97 | -2.6% | 57,096 | 120,992,424 |
| 2024-05-22 | 21.46 | 21.82 | 21.36 | 21.53 | +0.61% | 41,407 | 89,168,943 |
| 2024-05-21 | 21.76 | 22 | 21.24 | 21.4 | -1.97% | 49,975 | 107,645,294 |
| 2024-05-20 | 21.98 | 22.19 | 21.72 | 21.83 | -1.22% | 66,508 | 146,206,583 |
| 2024-05-17 | 21.12 | 22.48 | 21.11 | 22.1 | +4.2% | 96,865 | 212,816,466 |
| 2024-05-16 | 21.7 | 21.97 | 21.12 | 21.21 | -1.71% | 71,492 | 153,166,619 |
| 2024-05-15 | 22.1 | 22.37 | 21.58 | 21.58 | -4.77% | 135,884 | 297,273,294 |
| 2024-05-14 | 21.72 | 23.6 | 21.5 | 22.66 | +5.64% | 221,995 | 507,915,486 |
| 2024-05-13 | 21.2 | 21.6 | 20.7 | 21.45 | +0.14% | 52,770 | 111,917,342 |
| 2024-05-10 | 21.53 | 21.69 | 21.11 | 21.42 | -0.83% | 46,697 | 99,494,245 |
| 2024-05-09 | 21.8 | 21.93 | 21.48 | 21.6 | -0.14% | 56,261 | 122,003,740 |
| 2024-05-08 | 22.23 | 22.5 | 21.61 | 21.63 | -3.65% | 81,542 | 178,707,904 |
| 2024-05-07 | 22 | 22.85 | 21.8 | 22.45 | +2.65% | 142,132 | 315,549,433 |
| 2024-05-06 | 20.23 | 21.87 | 20.13 | 21.87 | +10.01% | 100,287 | 211,664,428 |
| 2024-04-30 | 20.09 | 20.38 | 19.66 | 19.88 | -1.49% | 40,616 | 80,931,486 |
| 2024-04-29 | 19.54 | 20.26 | 19.52 | 20.18 | +2.96% | 51,728 | 103,520,172 |
| 2024-04-26 | 19.46 | 19.84 | 19.2 | 19.6 | -0.86% | 53,672 | 104,973,259 |
| 2024-04-25 | 19.34 | 19.99 | 19.29 | 19.77 | +1.44% | 48,364 | 95,549,985 |
| 2024-04-24 | 18.95 | 19.52 | 18.92 | 19.49 | +2.69% | 37,128 | 71,542,587 |
| 2024-04-23 | 18.96 | 19.25 | 18.89 | 18.98 | +0.69% | 33,614 | 63,937,781 |
| 2024-04-22 | 19 | 19.11 | 18.56 | 18.85 | -1.57% | 39,176 | 73,835,014 |
| 2024-04-19 | 19.52 | 19.7 | 18.92 | 19.15 | -3.14% | 58,999 | 113,532,664 |
| 2024-04-18 | 19.39 | 20.5 | 19.11 | 19.77 | +2.22% | 72,040 | 142,326,146 |
| 2024-04-17 | 18.32 | 19.42 | 18.32 | 19.34 | +5.63% | 67,110 | 128,243,898 |
| 2024-04-16 | 20 | 20.03 | 18.31 | 18.31 | -9.98% | 76,571 | 143,155,822 |
| 2024-04-15 | 21.28 | 22.25 | 19.55 | 20.34 | -4.86% | 90,688 | 189,656,217 |
| 2024-04-12 | 20.51 | 21.73 | 20.5 | 21.38 | +3.33% | 81,988 | 173,957,239 |
| 2024-04-11 | 20.4 | 20.96 | 20.4 | 20.69 | 0% | 50,359 | 104,273,372 |
| 2024-04-10 | 21.57 | 21.6 | 20.43 | 20.69 | -5.09% | 73,665 | 154,213,762 |
| 2024-04-09 | 21.45 | 21.84 | 20.61 | 21.8 | +0.79% | 74,101 | 157,965,834 |
| 2024-04-08 | 23.22 | 23.22 | 21.32 | 21.63 | -6.85% | 112,820 | 250,886,831 |
| 2024-04-03 | 23.89 | 24.62 | 23.19 | 23.22 | -2.8% | 122,399 | 293,072,295 |
| 2024-04-02 | 23.6 | 24.52 | 23.36 | 23.89 | +1.01% | 130,556 | 313,375,435 |
| 2024-04-01 | 22.63 | 23.85 | 22.5 | 23.65 | +4.69% | 110,873 | 257,738,578 |
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：