股票概览
17.26
+2.25%
+0.38
16.91
开盘价
17.28
最高价
16.82
最低价
19,406
成交量
数据更新至: 2024-06-28
技术指标
16.80
MA5 (5日均线)
17.12
MA10 (10日均线)
20.29
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 | 16.91 | 17.28 | 16.82 | 17.26 | +2.25% | 19,406 | 33,296,838 |
| 2024-06-27 | 17.09 | 17.09 | 16.83 | 16.88 | -0.94% | 12,601 | 21,352,921 |
| 2024-06-26 | 16.5 | 17.05 | 16.35 | 17.04 | +3.21% | 20,560 | 34,597,081 |
| 2024-06-25 | 16.31 | 16.53 | 16.11 | 16.51 | +1.23% | 18,212 | 29,749,334 |
| 2024-06-24 | 16.97 | 17.09 | 16.23 | 16.31 | -4.73% | 26,145 | 43,220,644 |
| 2024-06-21 | 16.9 | 17.28 | 16.7 | 17.12 | +0.71% | 15,809 | 26,931,166 |
| 2024-06-20 | 17.48 | 17.67 | 16.82 | 17 | -2.24% | 26,152 | 45,059,603 |
| 2024-06-19 | 17.69 | 17.82 | 17.36 | 17.39 | -1.64% | 23,837 | 41,905,923 |
| 2024-06-18 | 17.95 | 18.4 | 17.55 | 17.68 | -1.67% | 43,866 | 78,707,423 |
| 2024-06-17 | 17.17 | 18.32 | 17.17 | 17.98 | +4.23% | 54,256 | 96,730,199 |
| 2024-06-14 | 17.28 | 17.5 | 17 | 17.25 | -29.91% | 20,884 | 36,074,827 |
| 2024-06-13 | 24.46 | 24.73 | 24.34 | 24.61 | +0.94% | 17,825 | 43,751,461 |
| 2024-06-12 | 24.09 | 24.49 | 24 | 24.38 | +1.2% | 15,388 | 37,433,300 |
| 2024-06-11 | 23.6 | 24.12 | 23.3 | 24.09 | +0.88% | 17,292 | 41,383,716 |
| 2024-06-07 | 22.97 | 23.93 | 22.86 | 23.88 | +4.28% | 23,953 | 56,016,636 |
| 2024-06-06 | 23.39 | 23.6 | 22.27 | 22.9 | -1.04% | 34,835 | 79,905,415 |
| 2024-06-05 | 24.98 | 25 | 22.92 | 23.14 | -7.44% | 40,445 | 96,834,843 |
| 2024-06-04 | 24.7 | 25.08 | 24.38 | 25 | +1.17% | 21,388 | 53,230,466 |
| 2024-06-03 | 24.75 | 25.3 | 24.55 | 24.71 | -0.16% | 29,872 | 74,624,897 |
| 2024-05-31 | 24.19 | 24.77 | 24.19 | 24.75 | +1.48% | 13,812 | 33,948,366 |
| 2024-05-30 | 24.85 | 25 | 24.31 | 24.39 | -1.89% | 17,388 | 42,846,681 |
| 2024-05-29 | 24.41 | 24.93 | 24.36 | 24.86 | +1.59% | 17,731 | 43,644,034 |
| 2024-05-28 | 23.99 | 24.71 | 23.86 | 24.47 | +1.45% | 23,607 | 57,649,744 |
| 2024-05-27 | 23.79 | 24.18 | 23.25 | 24.12 | +2.07% | 20,120 | 47,586,488 |
| 2024-05-24 | 23.96 | 24.1 | 23.61 | 23.63 | -1.99% | 20,232 | 48,204,215 |
| 2024-05-23 | 24.96 | 24.96 | 24.05 | 24.11 | -3.41% | 29,241 | 71,401,531 |
| 2024-05-22 | 24.95 | 25.28 | 24.85 | 24.96 | +0.28% | 27,769 | 69,583,379 |
| 2024-05-21 | 25.01 | 25.66 | 24.84 | 24.89 | -0.92% | 47,312 | 119,109,342 |
| 2024-05-20 | 24.04 | 25.16 | 24.04 | 25.12 | +4.84% | 47,821 | 118,490,132 |
| 2024-05-17 | 23.66 | 24.19 | 23.66 | 23.96 | +1.27% | 17,144 | 40,939,103 |
| 2024-05-16 | 23.54 | 24.07 | 23.54 | 23.66 | +0.13% | 17,203 | 40,996,023 |
| 2024-05-15 | 23.25 | 24.39 | 23.06 | 23.63 | +1.29% | 29,406 | 70,023,635 |
| 2024-05-14 | 23.2 | 23.59 | 23.15 | 23.33 | +0.17% | 17,174 | 40,203,975 |
| 2024-05-13 | 24.16 | 24.19 | 23.14 | 23.29 | -3.92% | 30,885 | 72,298,391 |
| 2024-05-10 | 24.59 | 25.19 | 24.16 | 24.24 | -1.34% | 49,584 | 122,950,220 |
| 2024-05-09 | 24.1 | 24.58 | 24.01 | 24.57 | +1.74% | 32,730 | 79,763,153 |
| 2024-05-08 | 24.42 | 24.43 | 23.82 | 24.15 | -1.11% | 28,257 | 68,150,956 |
| 2024-05-07 | 23.66 | 24.5 | 23.53 | 24.42 | +3.13% | 47,834 | 115,628,146 |
| 2024-05-06 | 23.26 | 23.77 | 23.12 | 23.68 | +2.73% | 29,518 | 69,378,659 |
| 2024-04-30 | 23.34 | 23.65 | 23 | 23.05 | -1.37% | 23,020 | 53,577,937 |
| 2024-04-29 | 23.06 | 23.44 | 22.76 | 23.37 | +1.21% | 26,836 | 62,134,257 |
| 2024-04-26 | 23.31 | 23.64 | 22.97 | 23.09 | -0.9% | 31,194 | 72,692,051 |
| 2024-04-25 | 23.9 | 23.9 | 23.21 | 23.3 | -2.88% | 33,097 | 77,709,788 |
| 2024-04-24 | 23.28 | 24.7 | 23.18 | 23.99 | +2.78% | 51,887 | 124,060,939 |
| 2024-04-23 | 23.32 | 23.85 | 23.2 | 23.34 | +0.09% | 29,801 | 70,163,365 |
| 2024-04-22 | 23.32 | 24.1 | 23.23 | 23.32 | -1.48% | 34,653 | 81,688,181 |
| 2024-04-19 | 23 | 23.96 | 22.95 | 23.67 | +1.2% | 43,999 | 104,106,806 |
| 2024-04-18 | 22.9 | 23.94 | 22.46 | 23.39 | +2.01% | 49,471 | 114,571,618 |
| 2024-04-17 | 22.05 | 23.13 | 21.61 | 22.93 | +4.75% | 43,968 | 99,573,153 |
| 2024-04-16 | 21 | 22.36 | 19.57 | 21.89 | +2.96% | 52,315 | 109,942,233 |
| 2024-04-15 | 22.02 | 22.06 | 20.15 | 21.26 | -4.23% | 39,178 | 82,910,495 |
| 2024-04-12 | 21.9 | 22.99 | 21.88 | 22.2 | +0.27% | 28,373 | 63,628,237 |
| 2024-04-11 | 22.21 | 22.79 | 22.02 | 22.14 | -2.42% | 31,816 | 71,231,103 |
| 2024-04-10 | 23.85 | 24.03 | 22.5 | 22.69 | -3.03% | 42,624 | 98,578,187 |
| 2024-04-09 | 21.99 | 23.5 | 21.69 | 23.4 | +7.04% | 47,955 | 108,657,051 |
| 2024-04-08 | 22.92 | 22.92 | 21.7 | 21.86 | -5.94% | 48,789 | 108,528,367 |
| 2024-04-03 | 24.06 | 24.55 | 23.21 | 23.24 | -3.25% | 46,262 | 109,188,815 |
| 2024-04-02 | 23.98 | 25 | 23.81 | 24.02 | -0.33% | 60,011 | 146,052,105 |
| 2024-04-01 | 24.53 | 24.73 | 23.81 | 24.1 | -2.9% | 71,889 | 173,198,512 |
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：