股票概览
16.91
+1.08%
+0.18
16.66
开盘价
17
最高价
16.54
最低价
13,810
成交量
数据更新至: 2024-06-28
技术指标
16.70
MA5 (5日均线)
16.96
MA10 (10日均线)
17.19
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 | 16.66 | 17 | 16.54 | 16.91 | +1.08% | 13,810 | 23,338,058 |
| 2024-06-27 | 16.92 | 17.07 | 16.71 | 16.73 | -1.01% | 14,152 | 23,946,519 |
| 2024-06-26 | 16.6 | 16.95 | 16.39 | 16.9 | +1.93% | 14,219 | 23,795,337 |
| 2024-06-25 | 16.32 | 16.74 | 16.32 | 16.58 | +1.16% | 14,903 | 24,715,097 |
| 2024-06-24 | 17 | 17.07 | 16.39 | 16.39 | -4.54% | 25,216 | 41,966,403 |
| 2024-06-21 | 17.11 | 17.3 | 16.82 | 17.17 | +0.41% | 13,885 | 23,871,576 |
| 2024-06-20 | 17.35 | 17.35 | 17.04 | 17.1 | -1.67% | 17,068 | 29,308,779 |
| 2024-06-19 | 17.32 | 17.56 | 17.3 | 17.39 | +0.4% | 23,455 | 40,932,018 |
| 2024-06-18 | 17.02 | 17.32 | 17.02 | 17.32 | +0.99% | 12,385 | 21,348,537 |
| 2024-06-17 | 17.18 | 17.37 | 17.12 | 17.15 | -0.58% | 12,404 | 21,383,831 |
| 2024-06-14 | 17.22 | 17.28 | 16.91 | 17.25 | -0.86% | 19,909 | 34,088,532 |
| 2024-06-13 | 17.46 | 17.56 | 17.35 | 17.4 | -0.34% | 13,427 | 23,399,229 |
| 2024-06-12 | 17.34 | 17.48 | 17.22 | 17.46 | +0.81% | 15,644 | 27,232,138 |
| 2024-06-11 | 17.3 | 17.38 | 17.01 | 17.32 | +0.12% | 13,389 | 23,061,881 |
| 2024-06-07 | 16.95 | 17.33 | 16.95 | 17.3 | +2.49% | 21,893 | 37,683,949 |
| 2024-06-06 | 17.2 | 17.34 | 16.7 | 16.88 | -1.86% | 33,788 | 57,169,783 |
| 2024-06-05 | 17.7 | 17.7 | 17.2 | 17.2 | -3.37% | 29,953 | 52,168,100 |
| 2024-06-04 | 17.6 | 18.06 | 17.52 | 17.8 | +0.11% | 21,526 | 38,242,472 |
| 2024-06-03 | 17.71 | 17.86 | 17.48 | 17.78 | -0.06% | 24,005 | 42,395,159 |
| 2024-05-31 | 17.99 | 18.05 | 17.66 | 17.79 | -0.5% | 26,271 | 46,698,182 |
| 2024-05-30 | 17.91 | 18.06 | 17.66 | 17.88 | -0.33% | 19,445 | 34,831,101 |
| 2024-05-29 | 18.39 | 18.43 | 17.81 | 17.94 | -0.88% | 31,905 | 57,598,412 |
| 2024-05-28 | 18.46 | 18.46 | 18.05 | 18.1 | -0.11% | 32,786 | 59,881,716 |
| 2024-05-27 | 17.76 | 18.19 | 17.57 | 18.12 | +2.43% | 35,081 | 62,742,926 |
| 2024-05-24 | 18.15 | 18.21 | 17.68 | 17.69 | -2.86% | 44,804 | 80,223,089 |
| 2024-05-23 | 19.3 | 19.3 | 18.18 | 18.21 | -6.09% | 86,121 | 160,659,736 |
| 2024-05-22 | 19.1 | 19.56 | 18.6 | 19.39 | +2.16% | 72,372 | 139,674,575 |
| 2024-05-21 | 19.25 | 19.68 | 18.91 | 18.98 | -1.81% | 73,918 | 142,797,696 |
| 2024-05-20 | 19.69 | 19.8 | 19.25 | 19.33 | -0.77% | 74,072 | 144,088,441 |
| 2024-05-17 | 19.1 | 19.5 | 18.94 | 19.48 | +2.42% | 88,583 | 171,435,138 |
| 2024-05-16 | 18.7 | 19.15 | 18.7 | 19.02 | +1.98% | 48,027 | 91,224,930 |
| 2024-05-15 | 19 | 19.18 | 18.65 | 18.65 | -2.1% | 39,952 | 75,614,038 |
| 2024-05-14 | 18.95 | 19.08 | 18.72 | 19.05 | +1.44% | 37,476 | 70,836,756 |
| 2024-05-13 | 19.2 | 19.2 | 18.4 | 18.78 | -2.95% | 65,284 | 122,839,134 |
| 2024-05-10 | 19.5 | 19.69 | 19.28 | 19.35 | -1.23% | 68,016 | 132,238,063 |
| 2024-05-09 | 19.27 | 19.6 | 18.85 | 19.59 | +1.77% | 95,795 | 185,212,728 |
| 2024-05-08 | 19.05 | 19.5 | 18.7 | 19.25 | +1% | 80,089 | 154,276,469 |
| 2024-05-07 | 19.11 | 19.43 | 19.03 | 19.06 | -0.47% | 49,686 | 95,213,807 |
| 2024-05-06 | 19.11 | 19.26 | 19.03 | 19.15 | +0.16% | 55,434 | 105,980,510 |
| 2024-04-30 | 19.46 | 19.61 | 18.8 | 19.12 | -2.4% | 80,756 | 154,355,569 |
| 2024-04-29 | 19.14 | 19.6 | 18.9 | 19.59 | +2.24% | 102,688 | 198,530,099 |
| 2024-04-26 | 19.7 | 19.84 | 19.13 | 19.16 | -2.15% | 106,336 | 205,581,165 |
| 2024-04-25 | 19.24 | 19.99 | 18.85 | 19.58 | +1.5% | 101,991 | 198,359,251 |
| 2024-04-24 | 18.71 | 19.66 | 18.66 | 19.29 | +0.63% | 114,374 | 220,274,757 |
| 2024-04-23 | 18.24 | 19.23 | 18.24 | 19.17 | +4.02% | 111,624 | 210,833,728 |
| 2024-04-22 | 18.81 | 19.03 | 18.3 | 18.43 | -4.11% | 107,929 | 200,952,843 |
| 2024-04-19 | 19.13 | 20.58 | 18.67 | 19.22 | +2.18% | 190,837 | 371,322,894 |
| 2024-04-18 | 17.2 | 18.81 | 17.2 | 18.81 | +10% | 93,027 | 169,310,718 |
| 2024-04-17 | 16.38 | 17.24 | 16.38 | 17.1 | +5.17% | 51,927 | 88,243,821 |
| 2024-04-16 | 16.8 | 17.27 | 16.11 | 16.26 | -4.69% | 54,109 | 89,338,260 |
| 2024-04-15 | 17.05 | 17.35 | 16.33 | 17.06 | +0.06% | 65,668 | 111,346,329 |
| 2024-04-12 | 17.53 | 17.79 | 16.8 | 17.05 | -3.56% | 86,999 | 149,643,595 |
| 2024-04-11 | 18.92 | 19.14 | 17.31 | 17.68 | -8.06% | 119,425 | 218,579,364 |
| 2024-04-10 | 19.75 | 20.35 | 19.17 | 19.23 | -3.32% | 77,214 | 151,873,182 |
| 2024-04-09 | 19.21 | 19.95 | 18.91 | 19.89 | +3.54% | 71,459 | 139,355,045 |
| 2024-04-08 | 19.6 | 19.76 | 19.1 | 19.21 | -3.85% | 76,160 | 147,900,351 |
| 2024-04-03 | 19.77 | 20.5 | 18.88 | 19.98 | +1.42% | 142,241 | 281,657,113 |
| 2024-04-02 | 19.04 | 19.78 | 19.02 | 19.7 | +2.76% | 106,933 | 208,211,991 |
| 2024-04-01 | 18.9 | 19.24 | 18.69 | 19.17 | +1.11% | 68,151 | 129,835,771 |
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：