股票概览
17.09
-1.73%
-0.3
17.43
开盘价
17.61
最高价
17.01
最低价
51,592
成交量
数据更新至: 2024-06-28
技术指标
17.33
MA5 (5日均线)
18.02
MA10 (10日均线)
18.93
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 | 17.43 | 17.61 | 17.01 | 17.09 | -1.73% | 51,592 | 89,478,405 |
| 2024-06-27 | 17.83 | 17.83 | 17.38 | 17.39 | -2.63% | 34,884 | 61,346,185 |
| 2024-06-26 | 17 | 17.86 | 16.8 | 17.86 | +4.38% | 64,819 | 112,854,438 |
| 2024-06-25 | 17.2 | 17.36 | 16.89 | 17.11 | -0.41% | 53,710 | 92,005,859 |
| 2024-06-24 | 17.8 | 17.8 | 17.18 | 17.18 | -4.4% | 55,462 | 96,718,487 |
| 2024-06-21 | 18.2 | 18.49 | 17.88 | 17.97 | -0.77% | 45,961 | 83,193,371 |
| 2024-06-20 | 18.8 | 18.8 | 18.1 | 18.11 | -3.62% | 53,486 | 98,203,572 |
| 2024-06-19 | 19.38 | 19.4 | 18.76 | 18.79 | -3.14% | 50,896 | 96,350,431 |
| 2024-06-18 | 19.24 | 19.7 | 19.16 | 19.4 | +0.73% | 45,483 | 88,505,124 |
| 2024-06-17 | 19.19 | 19.59 | 18.72 | 19.26 | +0.36% | 62,642 | 119,977,994 |
| 2024-06-14 | 19.21 | 19.37 | 18.83 | 19.19 | -0.05% | 54,586 | 104,357,615 |
| 2024-06-13 | 19.48 | 19.69 | 19.11 | 19.2 | -1.44% | 46,177 | 89,295,631 |
| 2024-06-12 | 19.53 | 19.62 | 19.24 | 19.48 | -0.26% | 39,638 | 77,030,470 |
| 2024-06-11 | 19.2 | 19.56 | 18.82 | 19.53 | +1.51% | 53,589 | 103,173,864 |
| 2024-06-07 | 19.55 | 19.78 | 18.93 | 19.24 | -1.43% | 67,790 | 130,713,552 |
| 2024-06-06 | 20.26 | 20.66 | 19.3 | 19.52 | -2.89% | 98,834 | 196,436,743 |
| 2024-06-05 | 20.39 | 20.6 | 20.1 | 20.1 | -1.95% | 46,397 | 94,280,038 |
| 2024-06-04 | 20.57 | 20.59 | 20.05 | 20.5 | -0.49% | 66,031 | 134,134,201 |
| 2024-06-03 | 21.04 | 21.06 | 20.42 | 20.6 | -2.51% | 73,842 | 152,445,607 |
| 2024-05-31 | 21.34 | 21.57 | 21.01 | 21.13 | -1.03% | 60,456 | 128,347,828 |
| 2024-05-30 | 21.89 | 22.14 | 21.33 | 21.35 | -2.02% | 96,785 | 208,687,479 |
| 2024-05-29 | 21 | 22.91 | 21 | 21.79 | +4.21% | 185,224 | 413,452,489 |
| 2024-05-28 | 21.08 | 21.4 | 20.72 | 20.91 | -1.18% | 68,182 | 142,926,174 |
| 2024-05-27 | 21.58 | 21.76 | 20.44 | 21.16 | -1.81% | 103,090 | 215,749,999 |
| 2024-05-24 | 22.39 | 23.04 | 21.51 | 21.55 | -3.15% | 114,314 | 252,817,063 |
| 2024-05-23 | 23.04 | 23.05 | 22.08 | 22.25 | -2.54% | 153,121 | 344,629,736 |
| 2024-05-22 | 20.85 | 22.83 | 20.85 | 22.83 | +10.02% | 180,085 | 395,690,603 |
| 2024-05-21 | 21.25 | 21.28 | 20.59 | 20.75 | -2.12% | 76,298 | 158,905,049 |
| 2024-05-20 | 21.58 | 21.98 | 21.19 | 21.2 | -2.71% | 80,552 | 172,962,935 |
| 2024-05-17 | 21.53 | 21.79 | 21.22 | 21.79 | +1.02% | 55,612 | 119,601,669 |
| 2024-05-16 | 21.42 | 21.83 | 21.21 | 21.57 | +0.7% | 63,952 | 137,815,095 |
| 2024-05-15 | 21.75 | 21.98 | 21.4 | 21.42 | -1.06% | 37,218 | 80,561,008 |
| 2024-05-14 | 22.13 | 22.21 | 21.57 | 21.65 | -1.41% | 63,351 | 138,048,101 |
| 2024-05-13 | 22.3 | 22.53 | 21.88 | 21.96 | -2.7% | 73,552 | 162,853,679 |
| 2024-05-10 | 23 | 23.01 | 22.3 | 22.57 | -1.83% | 58,266 | 131,450,189 |
| 2024-05-09 | 22.28 | 23.41 | 22.28 | 22.99 | +3.42% | 82,056 | 188,726,587 |
| 2024-05-08 | 22.57 | 22.8 | 22.17 | 22.23 | -1.94% | 48,856 | 109,578,527 |
| 2024-05-07 | 22.1 | 22.8 | 21.91 | 22.67 | +2.53% | 77,643 | 174,268,891 |
| 2024-05-06 | 22.26 | 22.65 | 22.05 | 22.11 | +0.64% | 69,238 | 154,321,412 |
| 2024-04-30 | 22.67 | 22.7 | 21.82 | 21.97 | -3.64% | 96,285 | 212,622,838 |
| 2024-04-29 | 21.8 | 23.1 | 21.73 | 22.8 | +4.92% | 93,071 | 210,092,463 |
| 2024-04-26 | 21 | 21.79 | 20.75 | 21.73 | +2.89% | 77,470 | 165,726,218 |
| 2024-04-25 | 21.1 | 21.46 | 20.72 | 21.12 | +0.14% | 58,598 | 124,002,457 |
| 2024-04-24 | 21.47 | 21.57 | 20.88 | 21.09 | -1.77% | 69,026 | 145,895,184 |
| 2024-04-23 | 21.89 | 22.24 | 21.46 | 21.47 | -1.92% | 48,295 | 104,662,354 |
| 2024-04-22 | 21.82 | 22.44 | 21.55 | 21.89 | +0.64% | 61,468 | 135,390,841 |
| 2024-04-19 | 22.69 | 22.95 | 21.66 | 21.75 | -4.77% | 91,748 | 201,850,411 |
| 2024-04-18 | 23.08 | 23.39 | 22.61 | 22.84 | -1.21% | 48,436 | 111,564,527 |
| 2024-04-17 | 22.57 | 23.18 | 22.52 | 23.12 | +3.58% | 43,557 | 99,871,118 |
| 2024-04-16 | 23.37 | 23.4 | 22.31 | 22.32 | -4.21% | 48,602 | 110,608,360 |
| 2024-04-15 | 23.5 | 24.16 | 22.93 | 23.3 | -1.02% | 59,189 | 139,163,888 |
| 2024-04-12 | 24.23 | 24.34 | 23.49 | 23.54 | -3.21% | 51,311 | 122,090,311 |
| 2024-04-11 | 24.1 | 24.6 | 23.83 | 24.32 | +0.45% | 40,406 | 98,083,421 |
| 2024-04-10 | 24.97 | 24.97 | 24.12 | 24.21 | -3.04% | 40,473 | 98,830,641 |
| 2024-04-09 | 24.02 | 24.97 | 23.99 | 24.97 | +4% | 52,114 | 128,538,033 |
| 2024-04-08 | 25.02 | 25.02 | 23.97 | 24.01 | -4% | 49,356 | 120,285,355 |
| 2024-04-03 | 25.23 | 25.6 | 25.01 | 25.01 | -1.69% | 44,638 | 112,592,028 |
| 2024-04-02 | 25.13 | 25.49 | 24.58 | 25.44 | +1.56% | 68,181 | 171,060,048 |
| 2024-04-01 | 24.09 | 25.05 | 24.05 | 25.05 | +3.94% | 61,896 | 152,860,754 |
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：