股票概览
17.21
+1.29%
+0.22
16.99
开盘价
17.44
最高价
16.87
最低价
23,594
成交量
数据更新至: 2024-06-28
技术指标
17.25
MA5 (5日均线)
17.91
MA10 (10日均线)
18.11
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 | 16.99 | 17.44 | 16.87 | 17.21 | +1.29% | 23,594 | 40,691,549 |
| 2024-06-27 | 17.34 | 17.52 | 16.97 | 16.99 | -2.91% | 20,694 | 35,540,308 |
| 2024-06-26 | 16.93 | 17.5 | 16.78 | 17.5 | +2.52% | 27,441 | 46,870,699 |
| 2024-06-25 | 17.38 | 17.49 | 16.98 | 17.07 | -2.46% | 29,081 | 49,905,749 |
| 2024-06-24 | 18.12 | 18.29 | 17.46 | 17.5 | -4.06% | 27,647 | 49,302,223 |
| 2024-06-21 | 18.06 | 18.33 | 17.98 | 18.24 | +0.16% | 20,588 | 37,387,737 |
| 2024-06-20 | 18.42 | 18.59 | 18.16 | 18.21 | -3.29% | 32,261 | 59,280,269 |
| 2024-06-19 | 18.8 | 19.15 | 18.73 | 18.83 | +0.16% | 35,529 | 67,101,874 |
| 2024-06-18 | 18.92 | 19.1 | 18.6 | 18.8 | +0.16% | 28,114 | 52,809,309 |
| 2024-06-17 | 18.18 | 18.83 | 18.02 | 18.77 | +0.75% | 42,225 | 78,068,091 |
| 2024-06-14 | 19.3 | 19.55 | 18.36 | 18.63 | +0.05% | 63,456 | 119,575,587 |
| 2024-06-13 | 18.05 | 19.31 | 17.84 | 18.62 | +3.39% | 47,074 | 87,563,213 |
| 2024-06-12 | 18 | 18.23 | 17.96 | 18.01 | -0.17% | 18,927 | 34,250,174 |
| 2024-06-11 | 17.88 | 18.07 | 17.37 | 18.04 | +0.89% | 23,551 | 41,603,151 |
| 2024-06-07 | 17.84 | 18.03 | 17.57 | 17.88 | +0.45% | 17,056 | 30,440,694 |
| 2024-06-06 | 18.24 | 18.43 | 17.67 | 17.8 | -2.79% | 29,511 | 52,927,690 |
| 2024-06-05 | 18.4 | 18.77 | 18.28 | 18.31 | -1.56% | 18,831 | 34,906,989 |
| 2024-06-04 | 18.44 | 18.66 | 18.1 | 18.6 | +1.03% | 19,017 | 34,892,561 |
| 2024-06-03 | 18.81 | 19.03 | 18.31 | 18.41 | -2.39% | 27,983 | 52,203,206 |
| 2024-05-31 | 18.63 | 18.95 | 18.61 | 18.86 | +0.64% | 17,057 | 32,196,183 |
| 2024-05-30 | 18.52 | 18.92 | 18.45 | 18.74 | +0.54% | 15,380 | 28,851,318 |
| 2024-05-29 | 18.46 | 18.75 | 18.45 | 18.64 | +0.59% | 15,226 | 28,391,481 |
| 2024-05-28 | 18.6 | 18.75 | 18.46 | 18.53 | -0.64% | 16,382 | 30,483,979 |
| 2024-05-27 | 18.55 | 18.67 | 18.22 | 18.65 | +1.25% | 19,187 | 35,384,067 |
| 2024-05-24 | 18.58 | 18.73 | 18.38 | 18.42 | -0.97% | 19,768 | 36,611,435 |
| 2024-05-23 | 19 | 19.04 | 18.55 | 18.6 | -2.57% | 29,231 | 54,778,699 |
| 2024-05-22 | 18.98 | 19.15 | 18.82 | 19.09 | +0.79% | 17,902 | 34,040,792 |
| 2024-05-21 | 19.16 | 19.16 | 18.88 | 18.94 | -0.94% | 19,525 | 37,032,983 |
| 2024-05-20 | 19.25 | 19.4 | 19.06 | 19.12 | -0.57% | 31,454 | 60,405,535 |
| 2024-05-17 | 19.16 | 19.26 | 18.95 | 19.23 | +0.05% | 30,695 | 58,672,425 |
| 2024-05-16 | 19.49 | 19.69 | 19.03 | 19.22 | -1.64% | 56,095 | 108,132,511 |
| 2024-05-15 | 19.18 | 19.97 | 19.15 | 19.54 | +1.88% | 62,567 | 122,711,383 |
| 2024-05-14 | 18.99 | 19.34 | 18.97 | 19.18 | +1.11% | 29,398 | 56,416,043 |
| 2024-05-13 | 19.05 | 19.17 | 18.76 | 18.97 | -0.84% | 34,326 | 65,148,776 |
| 2024-05-10 | 19.36 | 19.37 | 19.04 | 19.13 | -1.09% | 29,267 | 56,062,034 |
| 2024-05-09 | 18.93 | 19.43 | 18.93 | 19.34 | +2.06% | 32,376 | 62,453,278 |
| 2024-05-08 | 19.4 | 19.4 | 18.94 | 18.95 | -2.47% | 32,123 | 61,424,680 |
| 2024-05-07 | 19.5 | 19.56 | 19.28 | 19.43 | -0.31% | 28,757 | 55,833,312 |
| 2024-05-06 | 19.38 | 19.69 | 19.38 | 19.49 | +1.72% | 38,791 | 75,720,675 |
| 2024-04-30 | 19.28 | 19.35 | 19.02 | 19.16 | -1.08% | 35,716 | 68,464,639 |
| 2024-04-29 | 18.96 | 19.55 | 18.86 | 19.37 | +1.84% | 56,841 | 109,289,976 |
| 2024-04-26 | 18.68 | 19.05 | 18.53 | 19.02 | +0.79% | 62,000 | 116,626,276 |
| 2024-04-25 | 18.25 | 19.2 | 18.08 | 18.87 | +2.83% | 63,865 | 119,511,539 |
| 2024-04-24 | 18.06 | 18.39 | 17.89 | 18.35 | +1.1% | 40,696 | 73,793,134 |
| 2024-04-23 | 19.13 | 19.13 | 18.04 | 18.15 | -4.22% | 61,164 | 112,394,822 |
| 2024-04-22 | 18.9 | 19.2 | 18.54 | 18.95 | +0.91% | 42,607 | 80,878,502 |
| 2024-04-19 | 18.93 | 19.32 | 18.7 | 18.78 | -1.31% | 44,878 | 85,085,948 |
| 2024-04-18 | 18.6 | 19.28 | 18.54 | 19.03 | +2.31% | 60,527 | 115,412,551 |
| 2024-04-17 | 17.99 | 18.64 | 17.82 | 18.6 | +4.44% | 54,395 | 99,619,875 |
| 2024-04-16 | 18.23 | 18.57 | 17.8 | 17.81 | -2.68% | 48,377 | 87,919,507 |
| 2024-04-15 | 17.92 | 18.87 | 17.74 | 18.3 | +2.41% | 55,620 | 101,981,203 |
| 2024-04-12 | 18.24 | 18.32 | 17.87 | 17.87 | -1.11% | 14,598 | 26,394,078 |
| 2024-04-11 | 17.78 | 18.43 | 17.69 | 18.07 | +0.84% | 21,596 | 39,067,651 |
| 2024-04-10 | 18.12 | 18.33 | 17.71 | 17.92 | -1.75% | 19,959 | 35,856,479 |
| 2024-04-09 | 17.92 | 18.29 | 17.8 | 18.24 | +2.07% | 19,252 | 34,887,169 |
| 2024-04-08 | 18.53 | 18.68 | 17.86 | 17.87 | -3.46% | 20,943 | 37,920,885 |
| 2024-04-03 | 18.74 | 18.74 | 18.41 | 18.51 | -1.12% | 16,033 | 29,721,747 |
| 2024-04-02 | 18.73 | 18.77 | 18.44 | 18.72 | 0% | 15,249 | 28,437,067 |
| 2024-04-01 | 18.35 | 18.75 | 18.3 | 18.72 | +2.3% | 19,455 | 36,203,828 |
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：