股票概览
17.12
+0.12%
+0.02
16.54
开盘价
17.45
最高价
16.54
最低价
49,351
成交量
数据更新至: 2024-06-28
技术指标
17.33
MA5 (5日均线)
17.60
MA10 (10日均线)
18.50
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 | 16.54 | 17.45 | 16.54 | 17.12 | +0.12% | 49,351 | 84,937,902 |
| 2024-06-27 | 17.61 | 17.87 | 16.92 | 17.1 | -3.55% | 67,806 | 116,426,058 |
| 2024-06-26 | 17.55 | 18.04 | 17.37 | 17.73 | -0.28% | 60,288 | 107,128,710 |
| 2024-06-25 | 16.9 | 18.11 | 16.88 | 17.78 | +5.21% | 103,922 | 184,182,067 |
| 2024-06-24 | 16.98 | 17.39 | 16.87 | 16.9 | -0.59% | 80,416 | 137,708,222 |
| 2024-06-21 | 17.25 | 17.41 | 16.89 | 17 | -1.45% | 84,452 | 144,728,990 |
| 2024-06-20 | 18 | 18 | 17.16 | 17.25 | -4.17% | 99,434 | 173,656,218 |
| 2024-06-19 | 18.63 | 18.63 | 17.93 | 18 | -3.07% | 74,488 | 135,209,405 |
| 2024-06-18 | 18.53 | 18.9 | 18.44 | 18.57 | +0.32% | 40,282 | 74,955,276 |
| 2024-06-17 | 18.56 | 18.95 | 18.42 | 18.51 | -0.75% | 50,441 | 94,169,989 |
| 2024-06-14 | 18.75 | 18.87 | 18.55 | 18.65 | -0.53% | 42,391 | 79,220,040 |
| 2024-06-13 | 18.9 | 18.99 | 18.59 | 18.75 | -1.11% | 44,097 | 82,741,388 |
| 2024-06-12 | 19.1 | 19.28 | 18.56 | 18.96 | -1.4% | 73,475 | 138,228,783 |
| 2024-06-11 | 19.23 | 19.44 | 18.92 | 19.23 | -0.98% | 58,028 | 111,149,541 |
| 2024-06-07 | 19.83 | 19.86 | 19.21 | 19.42 | -0.72% | 40,002 | 77,659,356 |
| 2024-06-06 | 19.58 | 19.86 | 19.42 | 19.56 | -0.71% | 37,501 | 73,478,116 |
| 2024-06-05 | 20.21 | 20.27 | 19.57 | 19.7 | -2.33% | 35,856 | 71,051,838 |
| 2024-06-04 | 19.8 | 20.26 | 19.68 | 20.17 | +1.77% | 32,789 | 65,597,667 |
| 2024-06-03 | 19.93 | 20.24 | 19.65 | 19.82 | -0.05% | 46,568 | 92,624,314 |
| 2024-05-31 | 19.93 | 20.13 | 19.7 | 19.83 | -0.55% | 40,003 | 79,721,976 |
| 2024-05-30 | 20.26 | 20.41 | 19.7 | 19.94 | -1.48% | 47,425 | 94,910,808 |
| 2024-05-29 | 20.37 | 20.5 | 20.17 | 20.24 | -0.44% | 24,873 | 50,447,442 |
| 2024-05-28 | 20.9 | 20.91 | 20.1 | 20.33 | -2.73% | 60,788 | 124,474,453 |
| 2024-05-27 | 20.29 | 20.9 | 20.27 | 20.9 | +2.8% | 33,741 | 69,727,092 |
| 2024-05-24 | 20.49 | 20.72 | 20.16 | 20.33 | -0.44% | 28,671 | 58,548,230 |
| 2024-05-23 | 20.4 | 20.55 | 20.21 | 20.42 | +0.1% | 37,581 | 76,682,764 |
| 2024-05-22 | 20.63 | 20.95 | 20.36 | 20.4 | -1.83% | 35,184 | 72,672,112 |
| 2024-05-21 | 20.66 | 20.93 | 20.53 | 20.78 | -0.91% | 31,961 | 66,150,917 |
| 2024-05-20 | 20.25 | 20.97 | 19.97 | 20.97 | +2.19% | 63,181 | 130,305,119 |
| 2024-05-17 | 20.27 | 20.63 | 19.91 | 20.52 | +1.13% | 61,333 | 124,089,690 |
| 2024-05-16 | 20.5 | 20.96 | 20 | 20.29 | -1.36% | 57,902 | 117,752,257 |
| 2024-05-15 | 20.46 | 20.8 | 20.23 | 20.57 | +0.1% | 53,012 | 108,857,141 |
| 2024-05-14 | 20.5 | 21.21 | 20.4 | 20.55 | +0.24% | 90,645 | 187,743,299 |
| 2024-05-13 | 19.45 | 20.63 | 19.32 | 20.5 | +5.67% | 97,035 | 194,855,699 |
| 2024-05-10 | 19.57 | 19.66 | 19.31 | 19.4 | -0.92% | 33,023 | 64,190,798 |
| 2024-05-09 | 19 | 19.77 | 18.92 | 19.58 | +2.57% | 46,781 | 91,345,782 |
| 2024-05-08 | 19.12 | 19.54 | 18.9 | 19.09 | -0.37% | 45,871 | 87,866,711 |
| 2024-05-07 | 19.39 | 19.66 | 19.07 | 19.16 | -1.74% | 56,180 | 108,461,868 |
| 2024-05-06 | 18.88 | 19.66 | 18.39 | 19.5 | +4.56% | 88,700 | 170,238,585 |
| 2024-04-30 | 18.38 | 18.8 | 18.29 | 18.65 | +0.38% | 53,165 | 98,970,434 |
| 2024-04-29 | 18.95 | 18.98 | 17.94 | 18.58 | -1.06% | 94,397 | 173,941,834 |
| 2024-04-26 | 18.76 | 19.27 | 18.18 | 18.78 | +3.93% | 126,718 | 238,468,755 |
| 2024-04-25 | 18.09 | 18.29 | 17.76 | 18.07 | -0.28% | 48,375 | 87,086,706 |
| 2024-04-24 | 17.59 | 18.15 | 17.51 | 18.12 | +2.78% | 39,055 | 69,548,489 |
| 2024-04-23 | 17.87 | 17.87 | 17.4 | 17.63 | -1.78% | 46,324 | 81,553,104 |
| 2024-04-22 | 18.12 | 18.33 | 17.69 | 17.95 | -1.05% | 80,576 | 144,890,990 |
| 2024-04-19 | 17.84 | 18.71 | 17.83 | 18.14 | +1.8% | 80,427 | 146,775,899 |
| 2024-04-18 | 17.27 | 17.98 | 17.16 | 17.82 | +3.6% | 88,289 | 156,070,803 |
| 2024-04-17 | 16.88 | 17.24 | 16.75 | 17.2 | +3.3% | 56,468 | 95,899,581 |
| 2024-04-16 | 17.26 | 17.5 | 16.51 | 16.65 | -3.37% | 98,294 | 166,682,528 |
| 2024-04-15 | 17.79 | 17.87 | 16.16 | 17.23 | -4.01% | 184,815 | 313,814,683 |
| 2024-04-12 | 17.8 | 18.15 | 17.58 | 17.95 | +0.45% | 68,003 | 121,654,643 |
| 2024-04-11 | 17.13 | 18.2 | 17.13 | 17.87 | +3.9% | 61,116 | 108,990,528 |
| 2024-04-10 | 17.51 | 17.58 | 17.06 | 17.2 | -1.77% | 38,469 | 66,493,325 |
| 2024-04-09 | 17.59 | 17.79 | 17.2 | 17.51 | -0.45% | 46,524 | 81,526,793 |
| 2024-04-08 | 17.73 | 17.93 | 17.55 | 17.59 | -0.79% | 35,960 | 63,855,028 |
| 2024-04-03 | 17.73 | 17.84 | 17.38 | 17.73 | 0% | 56,458 | 99,491,188 |
| 2024-04-02 | 17.3 | 18.18 | 17.14 | 17.73 | +3.56% | 89,070 | 157,805,674 |
| 2024-04-01 | 16.97 | 17.3 | 16.89 | 17.12 | +1.48% | 46,350 | 79,075,906 |
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：