股票概览
17.65
0%
0
17.5
开盘价
17.98
最高价
17.5
最低价
9,111
成交量
数据更新至: 2024-06-28
技术指标
17.58
MA5 (5日均线)
17.98
MA10 (10日均线)
18.35
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 | 17.98 | 17.5 | 17.65 | 0% | 9,111 | 16,204,598 |
| 2024-06-27 | 17.81 | 18 | 17.58 | 17.65 | -1.67% | 10,305 | 18,321,350 |
| 2024-06-26 | 17.48 | 17.97 | 17.3 | 17.95 | +3.1% | 10,398 | 18,430,926 |
| 2024-06-25 | 17.26 | 17.66 | 17.26 | 17.41 | +0.93% | 10,601 | 18,553,754 |
| 2024-06-24 | 17.98 | 17.98 | 17.24 | 17.25 | -4.59% | 12,286 | 21,545,780 |
| 2024-06-21 | 18.02 | 18.3 | 17.97 | 18.08 | +0.11% | 7,073 | 12,804,274 |
| 2024-06-20 | 18.3 | 18.47 | 18.02 | 18.06 | -1.85% | 9,057 | 16,473,812 |
| 2024-06-19 | 18.61 | 18.74 | 18.39 | 18.4 | -1.76% | 7,622 | 14,122,617 |
| 2024-06-18 | 18.59 | 18.77 | 18.4 | 18.73 | +0.75% | 10,432 | 19,438,057 |
| 2024-06-17 | 18.64 | 18.86 | 18.5 | 18.59 | -0.16% | 8,223 | 15,345,267 |
| 2024-06-14 | 18.58 | 18.78 | 18.36 | 18.62 | +0.32% | 12,799 | 23,881,286 |
| 2024-06-13 | 18.52 | 18.88 | 18.31 | 18.56 | +0.22% | 13,777 | 25,669,474 |
| 2024-06-12 | 18.05 | 18.64 | 18.05 | 18.52 | +1.81% | 11,453 | 21,154,690 |
| 2024-06-11 | 17.99 | 18.28 | 17.69 | 18.19 | +0.33% | 9,325 | 16,779,520 |
| 2024-06-07 | 18.13 | 18.25 | 17.78 | 18.13 | +1.12% | 10,654 | 19,275,407 |
| 2024-06-06 | 18.7 | 18.83 | 17.63 | 17.93 | -3.86% | 18,307 | 33,015,449 |
| 2024-06-05 | 19.35 | 19.44 | 18.65 | 18.65 | -3.62% | 12,782 | 24,251,838 |
| 2024-06-04 | 19.38 | 19.42 | 18.88 | 19.35 | -0.31% | 14,791 | 28,323,817 |
| 2024-06-03 | 19.95 | 19.95 | 19.19 | 19.41 | -1.97% | 10,482 | 20,505,427 |
| 2024-05-31 | 19.57 | 19.92 | 19.56 | 19.8 | +1.28% | 11,294 | 22,352,712 |
| 2024-05-30 | 19.38 | 19.66 | 19.38 | 19.55 | +0.26% | 9,015 | 17,645,124 |
| 2024-05-29 | 19.2 | 19.65 | 19.17 | 19.5 | +0.72% | 10,283 | 20,020,807 |
| 2024-05-28 | 19.83 | 19.83 | 19.36 | 19.36 | -2.42% | 9,794 | 19,113,379 |
| 2024-05-27 | 19.52 | 19.85 | 19.38 | 19.84 | +1.64% | 9,812 | 19,261,061 |
| 2024-05-24 | 19.8 | 19.98 | 19.51 | 19.52 | -1.16% | 11,250 | 22,221,280 |
| 2024-05-23 | 20.22 | 20.33 | 19.75 | 19.75 | -2.28% | 15,715 | 31,421,030 |
| 2024-05-22 | 20.39 | 20.49 | 20.07 | 20.21 | -1.08% | 13,492 | 27,286,896 |
| 2024-05-21 | 20.66 | 20.67 | 20.33 | 20.43 | -3.31% | 10,804 | 22,046,118 |
| 2024-05-20 | 20.99 | 21.17 | 20.77 | 21.13 | +0.67% | 15,388 | 32,313,690 |
| 2024-05-17 | 21.15 | 21.15 | 20.6 | 20.99 | -0.33% | 17,709 | 36,980,885 |
| 2024-05-16 | 21.48 | 21.7 | 21.03 | 21.06 | -1.96% | 23,216 | 49,177,653 |
| 2024-05-15 | 21.01 | 21.95 | 20.87 | 21.48 | +2.92% | 39,669 | 85,440,660 |
| 2024-05-14 | 20.98 | 21.21 | 20.82 | 20.87 | -0.9% | 15,069 | 31,573,402 |
| 2024-05-13 | 21.06 | 21.55 | 20.5 | 21.06 | -0.38% | 22,629 | 47,260,642 |
| 2024-05-10 | 21.6 | 21.64 | 20.85 | 21.14 | -1.77% | 22,294 | 47,264,735 |
| 2024-05-09 | 21.35 | 21.7 | 21.35 | 21.52 | +0.23% | 24,021 | 51,764,617 |
| 2024-05-08 | 21.96 | 22.2 | 21.37 | 21.47 | -2.28% | 30,055 | 65,196,878 |
| 2024-05-07 | 22.3 | 22.3 | 21.8 | 21.97 | -1.79% | 37,624 | 82,705,018 |
| 2024-05-06 | 21.85 | 22.5 | 21.84 | 22.37 | +2.8% | 47,532 | 105,248,842 |
| 2024-04-30 | 21.67 | 21.98 | 21.3 | 21.76 | +1.16% | 43,415 | 94,238,041 |
| 2024-04-29 | 21.32 | 21.7 | 21.14 | 21.51 | +0.37% | 40,197 | 86,255,781 |
| 2024-04-26 | 21.85 | 21.86 | 21.01 | 21.43 | -2.41% | 51,888 | 110,406,871 |
| 2024-04-25 | 22.06 | 22.3 | 21.75 | 21.96 | -2.75% | 49,686 | 109,648,303 |
| 2024-04-24 | 21.99 | 22.75 | 21.65 | 22.58 | +1.99% | 92,098 | 204,704,893 |
| 2024-04-23 | 20.75 | 22.89 | 20.23 | 22.14 | +6.39% | 94,045 | 204,027,648 |
| 2024-04-22 | 21.49 | 21.57 | 20.5 | 20.81 | -4.01% | 43,194 | 90,305,816 |
| 2024-04-19 | 21.98 | 22.08 | 21.13 | 21.68 | -1.54% | 64,710 | 139,525,831 |
| 2024-04-18 | 20.65 | 22.18 | 20.25 | 22.02 | +5.81% | 86,791 | 187,100,045 |
| 2024-04-17 | 19.55 | 21 | 19.55 | 20.81 | +6.28% | 51,416 | 105,340,165 |
| 2024-04-16 | 21.08 | 21.2 | 19.44 | 19.58 | -9.35% | 63,699 | 127,218,015 |
| 2024-04-15 | 20.5 | 21.77 | 20.43 | 21.6 | +2.37% | 80,727 | 171,966,501 |
| 2024-04-12 | 20.75 | 21.49 | 20.41 | 21.1 | +4.98% | 74,370 | 156,288,139 |
| 2024-04-11 | 19.57 | 20.3 | 19.12 | 20.1 | +3.55% | 31,393 | 62,797,157 |
| 2024-04-10 | 19.72 | 19.73 | 19.21 | 19.41 | -1.07% | 10,534 | 20,496,902 |
| 2024-04-09 | 19.24 | 19.7 | 19.24 | 19.62 | +1.87% | 9,569 | 18,687,249 |
| 2024-04-08 | 19.72 | 19.85 | 19.26 | 19.26 | -2.33% | 13,367 | 26,042,853 |
| 2024-04-03 | 20.02 | 20.1 | 19.51 | 19.72 | -1.35% | 11,374 | 22,428,127 |
| 2024-04-02 | 19.87 | 20.16 | 19.75 | 19.99 | +0.2% | 14,169 | 28,269,631 |
| 2024-04-01 | 19.84 | 19.96 | 19.67 | 19.95 | +2.05% | 13,564 | 26,880,776 |
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：