股票概览
16.92
+1.74%
+0.29
16.3
开盘价
17.2
最高价
16.28
最低价
77,070
成交量
数据更新至: 2024-06-28
技术指标
17.00
MA5 (5日均线)
17.21
MA10 (10日均线)
17.30
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 | 16.3 | 17.2 | 16.28 | 16.92 | +1.74% | 77,070 | 130,623,044 |
| 2024-06-27 | 17.22 | 17.3 | 16.61 | 16.63 | -4.48% | 86,491 | 145,582,146 |
| 2024-06-26 | 17.84 | 17.84 | 16.73 | 17.41 | -2.3% | 130,175 | 223,356,584 |
| 2024-06-25 | 16.05 | 17.82 | 16.05 | 17.82 | +10% | 71,171 | 123,272,518 |
| 2024-06-24 | 16.81 | 16.86 | 16.15 | 16.2 | -5.15% | 29,659 | 48,711,778 |
| 2024-06-21 | 17.01 | 17.29 | 16.69 | 17.08 | +0.06% | 23,643 | 40,367,613 |
| 2024-06-20 | 17.72 | 17.91 | 17.02 | 17.07 | -3.78% | 33,974 | 58,995,286 |
| 2024-06-19 | 17.84 | 18.14 | 17.74 | 17.74 | -0.45% | 42,091 | 75,449,870 |
| 2024-06-18 | 17.2 | 18.12 | 17.15 | 17.82 | +2.65% | 55,987 | 99,235,422 |
| 2024-06-17 | 17.29 | 17.6 | 17 | 17.36 | +0.7% | 28,977 | 50,394,406 |
| 2024-06-14 | 17.44 | 17.45 | 17.01 | 17.24 | -1.03% | 25,358 | 43,581,877 |
| 2024-06-13 | 17.53 | 17.76 | 17.35 | 17.42 | -0.51% | 28,827 | 50,569,248 |
| 2024-06-12 | 17.12 | 17.6 | 17.05 | 17.51 | +2.76% | 26,467 | 46,168,776 |
| 2024-06-11 | 16.68 | 17.15 | 16.22 | 17.04 | +1.61% | 33,567 | 56,505,543 |
| 2024-06-07 | 16.41 | 16.85 | 16.41 | 16.77 | +2.32% | 39,035 | 65,112,557 |
| 2024-06-06 | 17.15 | 17.41 | 16.26 | 16.39 | -5.59% | 48,597 | 81,000,015 |
| 2024-06-05 | 17.61 | 17.85 | 17.31 | 17.36 | -1.42% | 28,685 | 50,471,279 |
| 2024-06-04 | 18.03 | 18.04 | 17.43 | 17.61 | -2.33% | 27,968 | 49,231,855 |
| 2024-06-03 | 18.4 | 18.55 | 17.84 | 18.03 | -2.7% | 31,532 | 57,195,739 |
| 2024-05-31 | 18.34 | 18.6 | 18.27 | 18.53 | +1.59% | 32,214 | 59,614,172 |
| 2024-05-30 | 18.23 | 18.53 | 18.06 | 18.24 | -0.27% | 23,338 | 42,809,612 |
| 2024-05-29 | 18.02 | 18.49 | 18.01 | 18.29 | +1.33% | 28,284 | 51,731,406 |
| 2024-05-28 | 18.13 | 18.52 | 18.05 | 18.05 | -1.63% | 23,470 | 42,810,398 |
| 2024-05-27 | 18.07 | 18.36 | 17.8 | 18.35 | +1.61% | 30,388 | 54,919,976 |
| 2024-05-24 | 18.45 | 18.61 | 18.06 | 18.06 | -2.33% | 23,335 | 42,628,398 |
| 2024-05-23 | 18.91 | 18.91 | 18.4 | 18.49 | -2.38% | 29,629 | 55,105,450 |
| 2024-05-22 | 19.04 | 19.18 | 18.9 | 18.94 | -0.47% | 25,413 | 48,226,507 |
| 2024-05-21 | 19.42 | 19.42 | 18.91 | 19.03 | -1.55% | 33,932 | 64,530,078 |
| 2024-05-20 | 19.5 | 19.6 | 19.3 | 19.33 | -0.77% | 32,955 | 64,030,883 |
| 2024-05-17 | 19.54 | 19.54 | 19.2 | 19.48 | +0.46% | 28,457 | 55,189,395 |
| 2024-05-16 | 19.33 | 19.55 | 19.3 | 19.39 | +0.47% | 27,164 | 52,788,536 |
| 2024-05-15 | 19.39 | 19.66 | 19.27 | 19.3 | -0.77% | 29,489 | 57,386,597 |
| 2024-05-14 | 19.05 | 19.54 | 19.02 | 19.45 | +1.94% | 36,856 | 71,445,891 |
| 2024-05-13 | 19.72 | 19.72 | 18.98 | 19.08 | -3.54% | 49,572 | 95,235,651 |
| 2024-05-10 | 20.68 | 20.68 | 19.73 | 19.78 | -4.4% | 70,353 | 140,455,081 |
| 2024-05-09 | 20.4 | 20.86 | 20.37 | 20.69 | +1.52% | 104,356 | 215,475,750 |
| 2024-05-08 | 20.71 | 20.78 | 20.13 | 20.38 | -2.02% | 79,526 | 161,469,169 |
| 2024-05-07 | 20.62 | 20.96 | 20.1 | 20.8 | +1.02% | 109,977 | 227,073,915 |
| 2024-05-06 | 19.42 | 21 | 19.41 | 20.59 | +6.24% | 96,158 | 194,760,475 |
| 2024-04-30 | 19.56 | 19.97 | 19.17 | 19.38 | +0.05% | 57,325 | 111,861,336 |
| 2024-04-29 | 19.15 | 19.45 | 18.96 | 19.37 | +2.92% | 51,391 | 98,990,681 |
| 2024-04-26 | 18.22 | 18.88 | 18.17 | 18.82 | +3.35% | 48,597 | 90,650,220 |
| 2024-04-25 | 18.18 | 18.5 | 18.08 | 18.21 | -0.05% | 38,537 | 70,505,645 |
| 2024-04-24 | 17.81 | 18.22 | 17.7 | 18.22 | +2.94% | 39,705 | 71,761,897 |
| 2024-04-23 | 17.63 | 17.92 | 17.56 | 17.7 | +0.4% | 36,540 | 64,782,404 |
| 2024-04-22 | 18.08 | 18.3 | 17.36 | 17.63 | -2.49% | 47,489 | 83,885,859 |
| 2024-04-19 | 18.2 | 18.56 | 17.94 | 18.08 | -0.66% | 41,958 | 76,290,731 |
| 2024-04-18 | 17.99 | 18.66 | 17.57 | 18.2 | +1.39% | 78,491 | 142,937,216 |
| 2024-04-17 | 16.32 | 17.95 | 16.32 | 17.95 | +9.99% | 85,304 | 150,984,635 |
| 2024-04-16 | 18.09 | 18.09 | 16.3 | 16.32 | -9.83% | 70,301 | 117,574,052 |
| 2024-04-15 | 19 | 19.24 | 17.66 | 18.1 | -5.29% | 58,523 | 106,613,568 |
| 2024-04-12 | 19.35 | 19.55 | 19.02 | 19.11 | -0.68% | 34,206 | 66,111,425 |
| 2024-04-11 | 18.97 | 19.55 | 18.97 | 19.24 | -0.1% | 36,728 | 70,952,889 |
| 2024-04-10 | 19.83 | 19.83 | 18.98 | 19.26 | -2.53% | 50,102 | 96,513,558 |
| 2024-04-09 | 20 | 20.22 | 19.56 | 19.76 | -1.98% | 48,756 | 96,433,103 |
| 2024-04-08 | 19.9 | 20.58 | 19.73 | 20.16 | +1.31% | 60,457 | 122,032,731 |
| 2024-04-03 | 20.61 | 20.61 | 19.55 | 19.9 | -3.68% | 54,959 | 109,347,968 |
| 2024-04-02 | 21.4 | 21.5 | 20.41 | 20.66 | -3.46% | 58,980 | 122,985,028 |
| 2024-04-01 | 20.6 | 21.42 | 20.59 | 21.4 | +3.98% | 63,561 | 134,537,061 |
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：