股票概览
18.17
+1.74%
+0.31
17.9
开盘价
18.57
最高价
17.57
最低价
24,090
成交量
数据更新至: 2024-06-28
技术指标
17.46
MA5 (5日均线)
17.71
MA10 (10日均线)
17.19
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 | 17.9 | 18.57 | 17.57 | 18.17 | +1.74% | 24,090 | 44,085,226 |
| 2024-06-27 | 17.49 | 18.3 | 17.38 | 17.86 | +1.02% | 32,931 | 59,124,929 |
| 2024-06-26 | 16.78 | 17.76 | 16.5 | 17.68 | +5.36% | 19,155 | 33,095,442 |
| 2024-06-25 | 16.73 | 17.05 | 16.45 | 16.78 | -0.18% | 14,945 | 24,984,226 |
| 2024-06-24 | 17.75 | 17.92 | 16.72 | 16.81 | -5.98% | 19,527 | 33,723,137 |
| 2024-06-21 | 17.48 | 18.29 | 17.18 | 17.88 | +1.82% | 20,412 | 36,308,201 |
| 2024-06-20 | 17.7 | 18.19 | 17.41 | 17.56 | -0.96% | 26,016 | 46,263,038 |
| 2024-06-19 | 18.09 | 18.12 | 17.53 | 17.73 | -1.99% | 23,693 | 42,053,281 |
| 2024-06-18 | 18.27 | 18.56 | 17.77 | 18.09 | -2.22% | 39,678 | 71,722,448 |
| 2024-06-17 | 17.57 | 19.11 | 17.11 | 18.5 | +5.11% | 65,665 | 120,495,937 |
| 2024-06-14 | 17.33 | 17.71 | 17 | 17.6 | +2.5% | 27,573 | 48,101,613 |
| 2024-06-13 | 17.08 | 17.75 | 17 | 17.17 | +1.9% | 34,586 | 60,082,412 |
| 2024-06-12 | 16.55 | 17.78 | 16.55 | 16.85 | +4.14% | 34,714 | 59,385,038 |
| 2024-06-11 | 15.71 | 16.2 | 15.3 | 16.18 | +1.89% | 17,517 | 27,678,989 |
| 2024-06-07 | 15.7 | 16.11 | 15.37 | 15.88 | +1.15% | 14,799 | 23,336,737 |
| 2024-06-06 | 16 | 16.49 | 15.3 | 15.7 | -2.18% | 26,312 | 41,390,805 |
| 2024-06-05 | 16.58 | 16.58 | 15.9 | 16.05 | -2.9% | 20,818 | 33,735,457 |
| 2024-06-04 | 17.19 | 17.19 | 16.26 | 16.53 | -3.62% | 28,341 | 46,799,065 |
| 2024-06-03 | 17.52 | 18.13 | 16.83 | 17.15 | -2.72% | 29,292 | 50,826,029 |
| 2024-05-31 | 17.03 | 18.23 | 16.96 | 17.63 | +4.01% | 43,705 | 78,047,404 |
| 2024-05-30 | 16.86 | 17.46 | 16.5 | 16.95 | -1.57% | 27,354 | 46,814,640 |
| 2024-05-29 | 16.58 | 17.39 | 16.3 | 17.22 | +5.64% | 28,967 | 49,449,996 |
| 2024-05-28 | 16.66 | 16.94 | 16.24 | 16.3 | -2.16% | 11,574 | 19,160,554 |
| 2024-05-27 | 16.71 | 16.85 | 16.1 | 16.66 | -1.19% | 15,248 | 25,022,675 |
| 2024-05-24 | 16.85 | 17.05 | 16.39 | 16.86 | 0% | 19,875 | 33,310,099 |
| 2024-05-23 | 16.16 | 17.15 | 16.1 | 16.86 | +4.07% | 26,631 | 44,539,102 |
| 2024-05-22 | 16.29 | 16.36 | 16.01 | 16.2 | +0.5% | 7,472 | 12,078,613 |
| 2024-05-21 | 16.18 | 16.33 | 15.9 | 16.12 | 0% | 6,288 | 10,162,967 |
| 2024-05-20 | 15.98 | 16.3 | 15.98 | 16.12 | +1.13% | 9,604 | 15,517,055 |
| 2024-05-17 | 15.92 | 15.94 | 15.72 | 15.94 | +0.89% | 6,759 | 10,704,371 |
| 2024-05-16 | 16.18 | 16.4 | 15.63 | 15.8 | -3.25% | 15,144 | 24,031,477 |
| 2024-05-15 | 16.53 | 16.77 | 16.17 | 16.33 | -1.21% | 7,631 | 12,531,032 |
| 2024-05-14 | 16.19 | 16.81 | 16.01 | 16.53 | +4.16% | 18,692 | 30,885,182 |
| 2024-05-13 | 16.14 | 16.48 | 15.77 | 15.87 | -1.73% | 14,054 | 22,652,590 |
| 2024-05-10 | 16.2 | 16.36 | 16.03 | 16.15 | -0.31% | 8,779 | 14,187,179 |
| 2024-05-09 | 16 | 16.37 | 15.8 | 16.2 | +0.43% | 13,610 | 22,005,992 |
| 2024-05-08 | 16.08 | 16.49 | 15.9 | 16.13 | -0.31% | 17,722 | 28,671,282 |
| 2024-05-07 | 16.56 | 16.64 | 16.08 | 16.18 | -2.76% | 19,851 | 32,246,684 |
| 2024-05-06 | 15.78 | 16.81 | 15.72 | 16.64 | +6.33% | 40,379 | 66,294,229 |
| 2024-04-30 | 15.15 | 15.99 | 14.93 | 15.65 | +3.3% | 35,804 | 55,838,713 |
| 2024-04-29 | 14.69 | 15.18 | 14.67 | 15.15 | +3.55% | 18,546 | 27,746,444 |
| 2024-04-26 | 14.39 | 14.66 | 14.28 | 14.63 | +2.31% | 18,369 | 26,595,055 |
| 2024-04-25 | 14.33 | 14.45 | 14.21 | 14.3 | +0.35% | 16,181 | 23,231,856 |
| 2024-04-24 | 14.34 | 14.43 | 14.13 | 14.25 | +0.07% | 19,314 | 27,521,011 |
| 2024-04-23 | 14.01 | 14.58 | 14.01 | 14.24 | +0.56% | 19,113 | 27,299,755 |
| 2024-04-22 | 13.66 | 14.21 | 13.5 | 14.16 | +2.53% | 20,387 | 28,389,656 |
| 2024-04-19 | 14.1 | 14.39 | 13.63 | 13.81 | -3.43% | 29,108 | 40,663,177 |
| 2024-04-18 | 13.96 | 14.9 | 13.96 | 14.3 | +9.33% | 58,396 | 83,702,724 |
| 2024-04-17 | 12.21 | 13.15 | 12.21 | 13.08 | +9.46% | 15,007 | 19,067,230 |
| 2024-04-16 | 12.7 | 12.78 | 11.92 | 11.95 | -6.27% | 17,972 | 21,795,512 |
| 2024-04-15 | 12.94 | 13.36 | 12.44 | 12.75 | -3.41% | 15,222 | 19,512,857 |
| 2024-04-12 | 13.11 | 13.39 | 13.11 | 13.2 | -0.08% | 7,463 | 9,881,065 |
| 2024-04-11 | 13.26 | 13.5 | 13.18 | 13.21 | -0.53% | 7,794 | 10,402,356 |
| 2024-04-10 | 13.62 | 13.62 | 13.14 | 13.28 | -2.71% | 10,131 | 13,547,470 |
| 2024-04-09 | 13.58 | 13.84 | 13.45 | 13.65 | +0.74% | 12,527 | 16,994,756 |
| 2024-04-08 | 14.15 | 14.23 | 13.5 | 13.55 | -4.04% | 9,847 | 13,554,603 |
| 2024-04-03 | 14.48 | 14.5 | 14.07 | 14.12 | -2.08% | 10,511 | 14,901,525 |
| 2024-04-02 | 14.26 | 14.52 | 14.17 | 14.42 | +1.12% | 12,629 | 18,139,570 |
| 2024-04-01 | 13.97 | 14.28 | 13.92 | 14.26 | +2.66% | 13,020 | 18,412,152 |
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：