股票概览
17.04
+1.25%
+0.21
16.81
开盘价
17.2
最高价
16.71
最低价
27,963
成交量
数据更新至: 2024-06-28
技术指标
16.96
MA5 (5日均线)
17.53
MA10 (10日均线)
17.90
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 | 16.81 | 17.2 | 16.71 | 17.04 | +1.25% | 27,963 | 47,681,077 |
| 2024-06-27 | 17.28 | 17.35 | 16.79 | 16.83 | -2.72% | 24,501 | 41,675,656 |
| 2024-06-26 | 16.78 | 17.32 | 16.68 | 17.3 | +2.55% | 23,679 | 40,342,981 |
| 2024-06-25 | 16.81 | 17.12 | 16.74 | 16.87 | +0.54% | 25,560 | 43,243,797 |
| 2024-06-24 | 17.4 | 17.43 | 16.75 | 16.78 | -4.66% | 38,382 | 65,205,008 |
| 2024-06-21 | 17.79 | 18.05 | 17.5 | 17.6 | -1.12% | 25,519 | 45,148,359 |
| 2024-06-20 | 18.46 | 18.53 | 17.76 | 17.8 | -3.89% | 28,668 | 51,739,785 |
| 2024-06-19 | 18.5 | 18.74 | 18.45 | 18.52 | -0.05% | 25,966 | 48,217,232 |
| 2024-06-18 | 18.06 | 18.67 | 17.81 | 18.53 | +2.55% | 42,735 | 78,194,618 |
| 2024-06-17 | 17.72 | 18.11 | 17.64 | 18.07 | +0.84% | 24,819 | 44,659,550 |
| 2024-06-14 | 17.57 | 17.95 | 17.52 | 17.92 | +1.59% | 29,542 | 52,674,807 |
| 2024-06-13 | 18.09 | 18.15 | 17.54 | 17.64 | -2.49% | 45,576 | 80,884,816 |
| 2024-06-12 | 17.96 | 18.3 | 17.96 | 18.09 | -0.22% | 39,891 | 72,333,366 |
| 2024-06-11 | 18.05 | 18.22 | 17.55 | 18.13 | +0.22% | 33,113 | 59,075,792 |
| 2024-06-07 | 18 | 18.18 | 17.62 | 18.09 | +1.4% | 29,065 | 52,031,037 |
| 2024-06-06 | 18.19 | 18.38 | 17.68 | 17.84 | -2.19% | 51,207 | 91,758,113 |
| 2024-06-05 | 18.78 | 18.88 | 18.2 | 18.24 | -2.88% | 32,950 | 60,874,503 |
| 2024-06-04 | 18.69 | 18.85 | 18.44 | 18.78 | +0.11% | 30,839 | 57,475,807 |
| 2024-06-03 | 19.24 | 19.27 | 18.65 | 18.76 | -2.04% | 31,552 | 59,679,890 |
| 2024-05-31 | 19.03 | 19.42 | 19.03 | 19.15 | +0.79% | 26,235 | 50,533,541 |
| 2024-05-30 | 19.3 | 19.38 | 18.94 | 19 | -1.76% | 25,378 | 48,628,838 |
| 2024-05-29 | 19.33 | 19.52 | 19.15 | 19.34 | -0.1% | 36,304 | 70,075,856 |
| 2024-05-28 | 19.99 | 20 | 19.36 | 19.36 | -2.52% | 31,284 | 61,363,787 |
| 2024-05-27 | 19.88 | 20.05 | 19.41 | 19.86 | -2.12% | 42,442 | 83,547,693 |
| 2024-05-24 | 20.43 | 20.74 | 20.22 | 20.29 | -0.69% | 30,038 | 61,290,838 |
| 2024-05-23 | 20.9 | 21 | 20.34 | 20.43 | -2.53% | 36,222 | 74,581,512 |
| 2024-05-22 | 21.6 | 21.6 | 20.86 | 20.96 | -2.87% | 48,109 | 101,267,022 |
| 2024-05-21 | 21.27 | 21.8 | 21.24 | 21.58 | +1.7% | 47,730 | 102,900,550 |
| 2024-05-20 | 21.2 | 21.39 | 20.85 | 21.22 | -0.33% | 39,149 | 83,036,046 |
| 2024-05-17 | 21.74 | 21.76 | 21 | 21.29 | -1.48% | 57,372 | 122,277,328 |
| 2024-05-16 | 22.05 | 22.34 | 21.44 | 21.61 | -2.08% | 47,396 | 103,968,731 |
| 2024-05-15 | 22.01 | 22.34 | 21.77 | 22.07 | -0.76% | 42,650 | 93,959,513 |
| 2024-05-14 | 22.49 | 22.7 | 22.13 | 22.24 | -1.64% | 38,775 | 86,489,723 |
| 2024-05-13 | 21.87 | 22.93 | 21.71 | 22.61 | +1.94% | 55,328 | 124,312,238 |
| 2024-05-10 | 21.95 | 22.44 | 21.58 | 22.18 | +0.54% | 54,724 | 120,308,420 |
| 2024-05-09 | 21.1 | 22.38 | 21.1 | 22.06 | +3.33% | 64,900 | 142,888,673 |
| 2024-05-08 | 21.37 | 21.7 | 21.25 | 21.35 | -0.93% | 34,181 | 73,151,975 |
| 2024-05-07 | 21.39 | 21.75 | 21 | 21.55 | +0.7% | 53,024 | 114,038,637 |
| 2024-05-06 | 21.15 | 21.65 | 20.91 | 21.4 | +2.98% | 70,172 | 149,561,037 |
| 2024-04-30 | 20.76 | 21.56 | 20.76 | 20.78 | +0.97% | 74,335 | 155,643,330 |
| 2024-04-29 | 19.9 | 20.61 | 19.9 | 20.58 | +3.26% | 60,599 | 123,169,620 |
| 2024-04-26 | 19.81 | 20.34 | 19.75 | 19.93 | +0.1% | 61,522 | 123,163,980 |
| 2024-04-25 | 20.2 | 20.24 | 19.8 | 19.91 | -2.4% | 50,740 | 101,326,081 |
| 2024-04-24 | 19.59 | 20.97 | 19.58 | 20.4 | +4.62% | 86,370 | 177,422,028 |
| 2024-04-23 | 19.93 | 20 | 19.3 | 19.5 | -3.08% | 76,762 | 150,674,014 |
| 2024-04-22 | 20.6 | 21.1 | 19.68 | 20.12 | -1.95% | 80,807 | 164,977,088 |
| 2024-04-19 | 20.26 | 21.24 | 20.06 | 20.52 | -2.01% | 113,768 | 232,830,201 |
| 2024-04-18 | 22.08 | 22.08 | 20.89 | 20.94 | -9.78% | 179,088 | 384,170,590 |
| 2024-04-17 | 21.88 | 23.5 | 21.35 | 23.21 | +6.08% | 116,189 | 260,738,438 |
| 2024-04-16 | 21.09 | 22.46 | 20.3 | 21.88 | +1.96% | 103,685 | 219,670,652 |
| 2024-04-15 | 20.62 | 21.7 | 20.62 | 21.46 | +3.47% | 90,275 | 192,007,797 |
| 2024-04-12 | 20.54 | 21.34 | 20.4 | 20.74 | +0.92% | 73,187 | 152,113,905 |
| 2024-04-11 | 19.52 | 20.84 | 19.25 | 20.55 | +4.95% | 87,710 | 178,350,761 |
| 2024-04-10 | 19.85 | 20.37 | 19.4 | 19.58 | -1.16% | 44,694 | 88,699,989 |
| 2024-04-09 | 19.28 | 19.96 | 19.19 | 19.81 | +2.75% | 40,292 | 78,915,202 |
| 2024-04-08 | 19.71 | 19.88 | 19.26 | 19.28 | -2.18% | 39,502 | 77,264,811 |
| 2024-04-03 | 20.05 | 20.25 | 19.57 | 19.71 | -1.7% | 46,492 | 92,144,447 |
| 2024-04-02 | 20.19 | 20.39 | 19.87 | 20.05 | -0.35% | 41,136 | 82,545,354 |
| 2024-04-01 | 19.22 | 20.35 | 19.22 | 20.12 | +5.4% | 71,462 | 142,768,819 |
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：