股票概览
17.04
-3.73%
-0.66
17.4
开盘价
17.4
最高价
17.01
最低价
17,990
成交量
数据更新至: 2024-06-28
技术指标
17.54
MA5 (5日均线)
17.85
MA10 (10日均线)
18.00
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 | 17.4 | 17.4 | 17.01 | 17.04 | -3.73% | 17,990 | 30,983,409 |
| 2024-06-27 | 17.97 | 18.03 | 17.68 | 17.7 | -1.94% | 15,944 | 28,440,072 |
| 2024-06-26 | 17.5 | 18.08 | 17.36 | 18.05 | +2.44% | 18,152 | 32,318,486 |
| 2024-06-25 | 17.24 | 17.79 | 17.16 | 17.62 | +1.79% | 16,706 | 29,323,097 |
| 2024-06-24 | 17.84 | 17.89 | 17.29 | 17.31 | -3.62% | 22,491 | 39,464,793 |
| 2024-06-21 | 17.77 | 17.99 | 17.5 | 17.96 | +0.79% | 15,534 | 27,673,467 |
| 2024-06-20 | 18.5 | 18.53 | 17.82 | 17.82 | -4.09% | 30,554 | 55,543,346 |
| 2024-06-19 | 18.18 | 18.99 | 18.04 | 18.58 | +1.81% | 45,268 | 83,837,836 |
| 2024-06-18 | 18.1 | 18.31 | 18.08 | 18.25 | +0.5% | 23,215 | 42,316,317 |
| 2024-06-17 | 17.96 | 18.21 | 17.81 | 18.16 | +0.28% | 18,647 | 33,665,547 |
| 2024-06-14 | 18.15 | 18.19 | 17.78 | 18.11 | +0.39% | 17,260 | 31,214,147 |
| 2024-06-13 | 18.09 | 18.35 | 18 | 18.04 | -0.06% | 25,734 | 46,687,197 |
| 2024-06-12 | 17.8 | 18.15 | 17.78 | 18.05 | +1.35% | 19,800 | 35,658,094 |
| 2024-06-11 | 17.58 | 17.82 | 17.28 | 17.81 | +0.91% | 16,316 | 28,674,360 |
| 2024-06-07 | 17.4 | 17.71 | 17.4 | 17.65 | +2.38% | 25,817 | 45,366,576 |
| 2024-06-06 | 18.06 | 18.23 | 17.13 | 17.24 | -4.59% | 35,832 | 63,150,824 |
| 2024-06-05 | 18.75 | 18.75 | 18.04 | 18.07 | -3.37% | 24,816 | 45,486,838 |
| 2024-06-04 | 18.6 | 18.81 | 18.28 | 18.7 | 0% | 22,091 | 40,828,790 |
| 2024-06-03 | 19.03 | 19.18 | 18.5 | 18.7 | -1.99% | 29,607 | 55,710,579 |
| 2024-05-31 | 19.04 | 19.14 | 18.94 | 19.08 | +0.21% | 18,317 | 34,908,125 |
| 2024-05-30 | 19.3 | 19.49 | 18.98 | 19.04 | -1.6% | 23,364 | 44,678,673 |
| 2024-05-29 | 19.09 | 19.56 | 19.09 | 19.35 | +0.47% | 26,176 | 50,680,382 |
| 2024-05-28 | 19.98 | 19.99 | 19.25 | 19.26 | -3.99% | 50,669 | 98,945,083 |
| 2024-05-27 | 19.76 | 20.15 | 19.51 | 20.06 | +1.01% | 38,955 | 77,552,763 |
| 2024-05-24 | 19.68 | 20.17 | 19.67 | 19.86 | +0.35% | 37,057 | 73,936,470 |
| 2024-05-23 | 20.47 | 20.5 | 19.76 | 19.79 | -3.18% | 49,077 | 98,094,076 |
| 2024-05-22 | 20.56 | 20.71 | 20.25 | 20.44 | -0.29% | 37,636 | 76,876,037 |
| 2024-05-21 | 20.63 | 20.79 | 20.33 | 20.5 | -1.44% | 43,172 | 88,601,865 |
| 2024-05-20 | 20.63 | 20.84 | 20.52 | 20.8 | +1.32% | 57,755 | 119,476,192 |
| 2024-05-17 | 20.71 | 20.84 | 20.23 | 20.53 | -1.58% | 74,542 | 152,574,235 |
| 2024-05-16 | 21.31 | 21.38 | 20.66 | 20.86 | -4.05% | 85,365 | 179,035,413 |
| 2024-05-15 | 21.1 | 22.25 | 20.73 | 21.74 | +2.55% | 125,964 | 271,330,257 |
| 2024-05-14 | 21.42 | 21.96 | 21.08 | 21.2 | -3.2% | 112,602 | 241,426,177 |
| 2024-05-13 | 22.74 | 22.92 | 21.6 | 21.9 | -3.78% | 210,949 | 466,034,365 |
| 2024-05-10 | 20.51 | 22.76 | 20.51 | 22.76 | +10% | 132,667 | 298,104,223 |
| 2024-05-09 | 20.68 | 20.99 | 20.57 | 20.69 | -1.94% | 84,385 | 174,666,809 |
| 2024-05-08 | 21.11 | 21.65 | 20.73 | 21.1 | -1.31% | 111,764 | 236,034,350 |
| 2024-05-07 | 21 | 22.65 | 20.33 | 21.38 | +3.64% | 204,435 | 439,083,361 |
| 2024-05-06 | 19.21 | 20.63 | 19.05 | 20.63 | +10.03% | 91,411 | 182,876,836 |
| 2024-04-30 | 18.76 | 19.6 | 18.5 | 18.75 | +2.12% | 67,800 | 128,149,515 |
| 2024-04-29 | 17.8 | 18.36 | 17.8 | 18.36 | +2.57% | 41,918 | 75,857,906 |
| 2024-04-26 | 17.96 | 18.08 | 17.71 | 17.9 | -0.67% | 33,556 | 60,022,237 |
| 2024-04-25 | 17.97 | 18.22 | 17.91 | 18.02 | -0.61% | 24,891 | 44,988,932 |
| 2024-04-24 | 17.93 | 18.14 | 17.8 | 18.13 | +0.28% | 31,390 | 56,367,055 |
| 2024-04-23 | 17.68 | 18.23 | 17.66 | 18.08 | +2.38% | 44,620 | 80,212,382 |
| 2024-04-22 | 17.39 | 17.92 | 17.23 | 17.66 | -0.62% | 37,545 | 66,246,978 |
| 2024-04-19 | 17.39 | 18.24 | 17.28 | 17.77 | +1.37% | 48,338 | 85,532,986 |
| 2024-04-18 | 17.52 | 17.82 | 17.11 | 17.53 | -0.45% | 41,330 | 72,379,169 |
| 2024-04-17 | 16.74 | 17.65 | 16.74 | 17.61 | +6.34% | 55,925 | 97,219,121 |
| 2024-04-16 | 18.16 | 18.19 | 16.56 | 16.56 | -10% | 66,948 | 113,821,975 |
| 2024-04-15 | 19.98 | 20.49 | 18.19 | 18.4 | -8.87% | 85,224 | 162,103,232 |
| 2024-04-12 | 20.65 | 21.48 | 20.19 | 20.19 | -3.63% | 92,322 | 191,008,302 |
| 2024-04-11 | 20.18 | 21.18 | 19.98 | 20.95 | +3.82% | 110,566 | 228,862,427 |
| 2024-04-10 | 19.61 | 21.68 | 19.58 | 20.18 | +2.18% | 116,523 | 237,692,730 |
| 2024-04-09 | 19.74 | 19.96 | 19.32 | 19.75 | -1.64% | 69,476 | 136,558,196 |
| 2024-04-08 | 19.41 | 20.38 | 19 | 20.08 | +3.24% | 101,982 | 200,937,496 |
| 2024-04-03 | 18.9 | 19.74 | 18.9 | 19.45 | +2.21% | 60,503 | 117,123,140 |
| 2024-04-02 | 19.45 | 19.45 | 18.85 | 19.03 | -2.36% | 45,612 | 87,308,381 |
| 2024-04-01 | 19.46 | 19.59 | 19.16 | 19.49 | +0.67% | 57,720 | 111,888,440 |
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：