股票概览
16.86
+0.78%
+0.13
16.73
开盘价
17.05
最高价
16.6
最低价
3,776
成交量
数据更新至: 2024-06-28
技术指标
16.79
MA5 (5日均线)
17.25
MA10 (10日均线)
17.79
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 | 16.73 | 17.05 | 16.6 | 16.86 | +0.78% | 3,776 | 6,381,330 |
| 2024-06-27 | 17.14 | 17.16 | 16.65 | 16.73 | -2.39% | 4,326 | 7,304,388 |
| 2024-06-26 | 16.69 | 17.19 | 16.52 | 17.14 | +3% | 5,539 | 9,390,813 |
| 2024-06-25 | 16.72 | 17 | 16.52 | 16.64 | +0.48% | 3,746 | 6,272,571 |
| 2024-06-24 | 17.26 | 17.26 | 16.38 | 16.56 | -4.22% | 8,906 | 14,896,944 |
| 2024-06-21 | 17.53 | 17.65 | 17.26 | 17.29 | -1.31% | 4,257 | 7,402,031 |
| 2024-06-20 | 17.97 | 18.06 | 17.52 | 17.52 | -2.5% | 4,658 | 8,259,036 |
| 2024-06-19 | 18.02 | 18.1 | 17.83 | 17.97 | -0.11% | 3,222 | 5,787,115 |
| 2024-06-18 | 17.71 | 18.1 | 17.69 | 17.99 | +1.12% | 3,694 | 6,630,149 |
| 2024-06-17 | 18 | 18.07 | 17.61 | 17.79 | -1.28% | 5,203 | 9,286,678 |
| 2024-06-14 | 18.03 | 18.1 | 17.75 | 18.02 | -2.07% | 3,439 | 6,153,447 |
| 2024-06-13 | 18.27 | 18.48 | 18.11 | 18.4 | +0.71% | 4,840 | 8,864,753 |
| 2024-06-12 | 17.93 | 18.33 | 17.92 | 18.27 | +2.01% | 4,387 | 7,993,751 |
| 2024-06-11 | 17.81 | 18.09 | 17.55 | 17.91 | -0.06% | 4,531 | 8,059,893 |
| 2024-06-07 | 17.43 | 17.92 | 17.43 | 17.92 | +2.93% | 7,099 | 12,615,391 |
| 2024-06-06 | 18.33 | 18.4 | 17.33 | 17.41 | -5.02% | 11,177 | 19,799,011 |
| 2024-06-05 | 18.51 | 18.66 | 18.32 | 18.33 | -0.87% | 5,509 | 10,176,639 |
| 2024-06-04 | 18.88 | 18.92 | 18.22 | 18.49 | -1.96% | 7,502 | 13,813,318 |
| 2024-06-03 | 19.49 | 19.69 | 18.75 | 18.86 | -3.78% | 9,953 | 18,992,978 |
| 2024-05-31 | 19.73 | 19.75 | 19.48 | 19.6 | +0.1% | 3,878 | 7,611,970 |
| 2024-05-30 | 19.72 | 19.94 | 19.55 | 19.58 | -0.71% | 3,685 | 7,258,506 |
| 2024-05-29 | 19.51 | 20.05 | 19.49 | 19.72 | +0.25% | 5,466 | 10,849,184 |
| 2024-05-28 | 19.92 | 19.98 | 19.64 | 19.67 | -1.26% | 4,085 | 8,080,756 |
| 2024-05-27 | 19.9 | 20.09 | 19.45 | 19.92 | +0.1% | 6,164 | 12,158,179 |
| 2024-05-24 | 20.08 | 20.24 | 19.87 | 19.9 | -0.85% | 5,464 | 10,944,634 |
| 2024-05-23 | 20.75 | 20.88 | 19.96 | 20.07 | -3.14% | 8,243 | 16,667,763 |
| 2024-05-22 | 20.24 | 20.87 | 20.24 | 20.72 | +1.87% | 10,223 | 21,096,509 |
| 2024-05-21 | 20.35 | 20.36 | 19.88 | 20.34 | -0.1% | 9,397 | 18,913,116 |
| 2024-05-20 | 20.4 | 20.58 | 20.31 | 20.36 | -0.05% | 6,690 | 13,680,392 |
| 2024-05-17 | 20.28 | 20.38 | 20.11 | 20.37 | +1.04% | 6,210 | 12,595,304 |
| 2024-05-16 | 20.18 | 20.55 | 20.05 | 20.16 | +0.6% | 6,454 | 13,062,664 |
| 2024-05-15 | 20.35 | 20.35 | 20.03 | 20.04 | -0.84% | 5,738 | 11,544,225 |
| 2024-05-14 | 20.19 | 20.4 | 20.08 | 20.21 | +0.45% | 6,113 | 12,361,509 |
| 2024-05-13 | 20.32 | 20.5 | 20.06 | 20.12 | -1.57% | 7,458 | 15,109,181 |
| 2024-05-10 | 20.87 | 20.99 | 20.36 | 20.44 | -1.73% | 8,620 | 17,675,411 |
| 2024-05-09 | 20.73 | 21.06 | 20.73 | 20.8 | +0.43% | 8,251 | 17,231,941 |
| 2024-05-08 | 20.98 | 21.15 | 20.67 | 20.71 | -1.29% | 8,286 | 17,305,417 |
| 2024-05-07 | 20.58 | 21.02 | 20.49 | 20.98 | +1.89% | 12,503 | 26,081,199 |
| 2024-05-06 | 20.15 | 20.59 | 20.15 | 20.59 | +2.18% | 12,873 | 26,366,915 |
| 2024-04-30 | 20.04 | 20.36 | 19.68 | 20.15 | +0.35% | 14,305 | 28,618,875 |
| 2024-04-29 | 19.68 | 20.18 | 19.34 | 20.08 | -3% | 20,849 | 41,499,398 |
| 2024-04-26 | 20.26 | 20.7 | 20.25 | 20.7 | +1.07% | 7,724 | 15,893,824 |
| 2024-04-25 | 20.05 | 20.75 | 20.05 | 20.48 | +1.14% | 7,123 | 14,578,679 |
| 2024-04-24 | 20.02 | 20.28 | 19.89 | 20.25 | +1.05% | 5,903 | 11,882,357 |
| 2024-04-23 | 19.46 | 20.09 | 19.46 | 20.04 | +2.77% | 7,163 | 14,259,245 |
| 2024-04-22 | 19.2 | 19.74 | 18.78 | 19.5 | +0.93% | 6,547 | 12,665,147 |
| 2024-04-19 | 19.58 | 19.81 | 19 | 19.32 | -1.73% | 8,113 | 15,673,870 |
| 2024-04-18 | 19.4 | 20 | 19.02 | 19.66 | +1.5% | 8,744 | 17,144,087 |
| 2024-04-17 | 18.19 | 19.5 | 18.16 | 19.37 | +6.6% | 12,648 | 24,197,531 |
| 2024-04-16 | 19.39 | 19.4 | 18.04 | 18.17 | -6.92% | 15,156 | 27,980,663 |
| 2024-04-15 | 20.99 | 21 | 19.37 | 19.52 | -4.69% | 10,970 | 21,919,348 |
| 2024-04-12 | 20.66 | 21.08 | 20.38 | 20.48 | -0.87% | 5,155 | 10,627,178 |
| 2024-04-11 | 20.56 | 21.07 | 20.21 | 20.66 | +0.44% | 6,686 | 13,876,141 |
| 2024-04-10 | 21.15 | 21.28 | 20.5 | 20.57 | -3.02% | 6,781 | 14,099,027 |
| 2024-04-09 | 20.77 | 21.23 | 20.65 | 21.21 | +2.76% | 6,755 | 14,221,882 |
| 2024-04-08 | 21.48 | 21.48 | 20.59 | 20.64 | -4% | 7,843 | 16,423,522 |
| 2024-04-03 | 21.56 | 21.6 | 21.22 | 21.5 | -0.51% | 7,507 | 16,083,649 |
| 2024-04-02 | 21.49 | 21.75 | 21.36 | 21.61 | +0.65% | 9,610 | 20,692,820 |
| 2024-04-01 | 20.84 | 21.49 | 20.81 | 21.47 | +3.22% | 9,071 | 19,223,664 |
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：