股票概览
17.5
+0.11%
+0.02
17.39
开盘价
17.7
最高价
17.39
最低价
57,412
成交量
数据更新至: 2024-06-28
技术指标
17.65
MA5 (5日均线)
17.97
MA10 (10日均线)
19.37
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 | 17.39 | 17.7 | 17.39 | 17.5 | +0.11% | 57,412 | 100,927,130 |
| 2024-06-27 | 17.83 | 17.85 | 17.4 | 17.48 | -2.4% | 63,329 | 111,016,798 |
| 2024-06-26 | 17.7 | 17.92 | 17.52 | 17.91 | +1.19% | 74,252 | 131,736,880 |
| 2024-06-25 | 17.6 | 17.97 | 17.55 | 17.7 | +0.28% | 56,139 | 99,716,039 |
| 2024-06-24 | 17.98 | 17.98 | 17.4 | 17.65 | -2.11% | 71,409 | 126,265,386 |
| 2024-06-21 | 17.97 | 18.3 | 17.85 | 18.03 | +0.67% | 43,151 | 78,054,444 |
| 2024-06-20 | 18.21 | 18.33 | 17.86 | 17.91 | -1.27% | 43,936 | 79,285,665 |
| 2024-06-19 | 18.64 | 18.64 | 18.14 | 18.14 | -2% | 43,414 | 79,453,567 |
| 2024-06-18 | 18.85 | 18.93 | 18.42 | 18.51 | -1.86% | 71,417 | 133,021,799 |
| 2024-06-17 | 18.8 | 19.14 | 18.67 | 18.86 | -0.21% | 85,206 | 161,119,266 |
| 2024-06-14 | 19.69 | 19.69 | 18.4 | 18.9 | -3.52% | 159,734 | 302,525,957 |
| 2024-06-13 | 20.4 | 20.52 | 19.51 | 19.59 | -3.97% | 74,692 | 148,458,593 |
| 2024-06-12 | 20.41 | 20.63 | 20.26 | 20.4 | -0.29% | 36,296 | 74,251,703 |
| 2024-06-11 | 20.46 | 20.63 | 20.16 | 20.46 | -3.22% | 44,557 | 90,655,277 |
| 2024-06-07 | 21.18 | 21.27 | 20.92 | 21.14 | +0.33% | 37,622 | 79,282,689 |
| 2024-06-06 | 21.23 | 21.45 | 20.98 | 21.07 | -0.66% | 45,656 | 96,605,819 |
| 2024-06-05 | 21.7 | 21.91 | 21.2 | 21.21 | -2.26% | 47,941 | 103,420,494 |
| 2024-06-04 | 21.6 | 21.84 | 21.26 | 21.7 | +1.45% | 49,309 | 106,829,922 |
| 2024-06-03 | 21.8 | 21.98 | 21.27 | 21.39 | -2.02% | 50,367 | 108,492,756 |
| 2024-05-31 | 21.88 | 22.27 | 21.78 | 21.83 | -0.68% | 20,909 | 45,891,801 |
| 2024-05-30 | 21.96 | 22.08 | 21.75 | 21.98 | +0.41% | 20,819 | 45,706,511 |
| 2024-05-29 | 22.19 | 22.19 | 21.77 | 21.89 | -0.77% | 31,734 | 69,688,253 |
| 2024-05-28 | 22.36 | 22.56 | 22.05 | 22.06 | -2.04% | 28,528 | 63,613,316 |
| 2024-05-27 | 22.06 | 22.57 | 22.05 | 22.52 | +1.81% | 37,859 | 84,592,957 |
| 2024-05-24 | 21.99 | 22.41 | 21.85 | 22.12 | +0.82% | 31,141 | 69,205,822 |
| 2024-05-23 | 22.2 | 22.2 | 21.75 | 21.94 | -1.17% | 39,612 | 87,027,496 |
| 2024-05-22 | 22.3 | 22.5 | 22.12 | 22.2 | -0.58% | 44,335 | 98,715,394 |
| 2024-05-21 | 22.81 | 22.81 | 22.12 | 22.33 | -3% | 79,436 | 177,451,274 |
| 2024-05-20 | 23 | 23.25 | 22.88 | 23.02 | +0.04% | 31,092 | 71,588,737 |
| 2024-05-17 | 23.05 | 23.27 | 22.72 | 23.01 | -0.73% | 48,556 | 111,205,047 |
| 2024-05-16 | 23.52 | 23.56 | 23.03 | 23.18 | -0.69% | 42,778 | 99,397,927 |
| 2024-05-15 | 23.71 | 23.79 | 23.31 | 23.34 | -1.89% | 40,214 | 94,770,596 |
| 2024-05-14 | 23.33 | 24.1 | 23.23 | 23.79 | +1.88% | 66,887 | 158,941,085 |
| 2024-05-13 | 22.97 | 23.46 | 22.78 | 23.35 | +0.69% | 46,580 | 108,059,412 |
| 2024-05-10 | 23.21 | 23.25 | 22.86 | 23.19 | -0.13% | 37,834 | 87,258,386 |
| 2024-05-09 | 22.71 | 23.39 | 22.67 | 23.22 | +2.07% | 55,597 | 128,730,118 |
| 2024-05-08 | 22.97 | 23.15 | 22.63 | 22.75 | -1.39% | 41,254 | 94,104,884 |
| 2024-05-07 | 23.24 | 23.28 | 22.97 | 23.07 | -0.6% | 44,738 | 103,317,429 |
| 2024-05-06 | 22.9 | 23.34 | 22.61 | 23.21 | +1.84% | 81,177 | 187,504,254 |
| 2024-04-30 | 22.79 | 22.9 | 22.6 | 22.79 | -0.04% | 77,841 | 177,237,880 |
| 2024-04-29 | 23.01 | 23.12 | 22.47 | 22.8 | -0.39% | 96,653 | 219,900,074 |
| 2024-04-26 | 22.4 | 23.24 | 22.22 | 22.89 | +6.47% | 153,463 | 351,054,245 |
| 2024-04-25 | 21.4 | 21.64 | 21.33 | 21.5 | 0% | 42,229 | 90,619,364 |
| 2024-04-24 | 21.51 | 21.6 | 21.24 | 21.5 | -0.05% | 29,537 | 63,285,344 |
| 2024-04-23 | 21.6 | 21.84 | 21.34 | 21.51 | -1.01% | 35,706 | 76,877,833 |
| 2024-04-22 | 21.61 | 22.38 | 21.6 | 21.73 | +0.6% | 76,445 | 168,011,343 |
| 2024-04-19 | 21.2 | 21.93 | 21.09 | 21.6 | +1.98% | 63,160 | 136,556,296 |
| 2024-04-18 | 21.06 | 21.49 | 20.81 | 21.18 | +1.1% | 56,457 | 120,317,018 |
| 2024-04-17 | 20.51 | 21.05 | 20.4 | 20.95 | +2.6% | 60,880 | 126,423,063 |
| 2024-04-16 | 20.55 | 21.05 | 20.26 | 20.42 | -0.87% | 75,048 | 154,947,294 |
| 2024-04-15 | 20.19 | 20.71 | 20.13 | 20.6 | +1.08% | 66,592 | 136,518,075 |
| 2024-04-12 | 20.22 | 20.71 | 20.05 | 20.38 | +1.6% | 49,510 | 101,000,853 |
| 2024-04-11 | 20.11 | 20.33 | 19.88 | 20.06 | -0.25% | 49,111 | 98,905,120 |
| 2024-04-10 | 20.18 | 20.42 | 20.05 | 20.11 | -0.15% | 64,968 | 131,540,448 |
| 2024-04-09 | 20.43 | 20.54 | 19.77 | 20.14 | -1.42% | 79,782 | 159,880,965 |
| 2024-04-08 | 20.7 | 20.76 | 20.41 | 20.43 | -2.16% | 43,794 | 90,106,590 |
| 2024-04-03 | 20.6 | 21.07 | 20.57 | 20.88 | +0.92% | 51,789 | 108,195,315 |
| 2024-04-02 | 20.81 | 20.87 | 20.56 | 20.69 | -0.67% | 38,716 | 80,124,144 |
| 2024-04-01 | 21.2 | 21.3 | 20.52 | 20.83 | -1.37% | 82,029 | 169,819,336 |
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：