股票概览
17.35
+2.42%
+0.41
16.89
开盘价
17.75
最高价
16.82
最低价
8,096
成交量
数据更新至: 2024-06-28
技术指标
17.11
MA5 (5日均线)
17.50
MA10 (10日均线)
17.85
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 | 16.89 | 17.75 | 16.82 | 17.35 | +2.42% | 8,096 | 14,116,599 |
| 2024-06-27 | 17 | 17.38 | 16.86 | 16.94 | -0.99% | 6,628 | 11,341,343 |
| 2024-06-26 | 17 | 17.12 | 16.5 | 17.11 | +0.65% | 14,007 | 23,496,755 |
| 2024-06-25 | 17 | 17.55 | 16.64 | 17 | -0.76% | 9,929 | 16,767,032 |
| 2024-06-24 | 17.93 | 18.18 | 16.85 | 17.13 | -5.31% | 10,936 | 19,042,867 |
| 2024-06-21 | 18.05 | 18.26 | 17.67 | 18.09 | -0.66% | 8,306 | 14,923,273 |
| 2024-06-20 | 17.53 | 18.43 | 17.53 | 18.21 | +2.71% | 15,800 | 28,728,081 |
| 2024-06-19 | 17.72 | 18.05 | 17.62 | 17.73 | -0.62% | 7,353 | 13,111,671 |
| 2024-06-18 | 17.67 | 17.86 | 17.39 | 17.84 | +1.13% | 10,695 | 18,889,676 |
| 2024-06-17 | 18.41 | 18.41 | 17.5 | 17.64 | -4.65% | 18,541 | 32,910,986 |
| 2024-06-14 | 18.75 | 18.75 | 18.19 | 18.5 | -0.48% | 7,768 | 14,320,602 |
| 2024-06-13 | 18.3 | 18.9 | 18.1 | 18.59 | +1.2% | 11,071 | 20,491,997 |
| 2024-06-12 | 17.64 | 18.48 | 17.49 | 18.37 | +4.14% | 18,552 | 33,861,448 |
| 2024-06-11 | 17.5 | 17.68 | 17 | 17.64 | +1.73% | 5,757 | 9,960,185 |
| 2024-06-07 | 17.32 | 17.54 | 17.08 | 17.34 | 0% | 7,137 | 12,370,274 |
| 2024-06-06 | 18.42 | 18.48 | 17.24 | 17.34 | -6.52% | 13,783 | 24,383,495 |
| 2024-06-05 | 18.54 | 18.88 | 18.16 | 18.55 | +0.05% | 7,876 | 14,650,119 |
| 2024-06-04 | 18.5 | 18.54 | 17.98 | 18.54 | 0% | 9,770 | 17,780,827 |
| 2024-06-03 | 18.58 | 18.76 | 18.34 | 18.54 | +0.16% | 12,031 | 22,312,717 |
| 2024-05-31 | 17.86 | 18.55 | 17.73 | 18.51 | +3.76% | 9,049 | 16,577,451 |
| 2024-05-30 | 17.38 | 17.91 | 17.13 | 17.84 | +1.59% | 9,688 | 17,158,539 |
| 2024-05-29 | 17.48 | 17.76 | 17.35 | 17.56 | +1.04% | 6,750 | 11,871,723 |
| 2024-05-28 | 17.53 | 17.7 | 17.29 | 17.38 | -1.19% | 4,925 | 8,608,674 |
| 2024-05-27 | 18.07 | 18.07 | 17.36 | 17.59 | -2.76% | 10,115 | 17,726,905 |
| 2024-05-24 | 18.09 | 18.29 | 17.86 | 18.09 | 0% | 5,442 | 9,836,570 |
| 2024-05-23 | 18.18 | 18.63 | 17.97 | 18.09 | -0.66% | 8,813 | 16,039,232 |
| 2024-05-22 | 18.36 | 18.53 | 18.05 | 18.21 | -1.67% | 9,501 | 17,260,448 |
| 2024-05-21 | 17.65 | 18.7 | 17.65 | 18.52 | +3.99% | 18,595 | 34,010,317 |
| 2024-05-20 | 17.7 | 17.93 | 17.4 | 17.81 | -1.49% | 12,100 | 21,389,260 |
| 2024-05-17 | 17.43 | 18.09 | 17.43 | 18.08 | +2.79% | 11,175 | 19,959,043 |
| 2024-05-16 | 17.68 | 17.81 | 17.21 | 17.59 | -0.34% | 9,891 | 17,422,054 |
| 2024-05-15 | 17.79 | 17.98 | 17.47 | 17.65 | -1.34% | 6,996 | 12,383,020 |
| 2024-05-14 | 17.79 | 17.98 | 17.56 | 17.89 | +0.39% | 14,505 | 25,827,977 |
| 2024-05-13 | 17.86 | 18.03 | 17.44 | 17.82 | -0.34% | 17,638 | 31,304,163 |
| 2024-05-10 | 18.71 | 18.97 | 17.87 | 17.88 | -4.99% | 24,198 | 44,262,119 |
| 2024-05-09 | 19.02 | 19.23 | 18.73 | 18.82 | -2.79% | 12,787 | 24,227,054 |
| 2024-05-08 | 19.41 | 19.45 | 18.81 | 19.36 | -0.31% | 19,725 | 37,583,903 |
| 2024-05-07 | 18.23 | 19.42 | 18.23 | 19.42 | +5.83% | 32,888 | 62,065,668 |
| 2024-05-06 | 18 | 18.77 | 18 | 18.35 | +0.44% | 28,788 | 52,876,934 |
| 2024-04-30 | 18.6 | 18.79 | 17.23 | 18.27 | +3.1% | 46,783 | 83,988,679 |
| 2024-04-29 | 16.9 | 17.97 | 16.9 | 17.72 | +3.93% | 28,842 | 50,186,800 |
| 2024-04-26 | 16.79 | 17.3 | 16.41 | 17.05 | +1.49% | 28,808 | 48,699,347 |
| 2024-04-25 | 15.87 | 16.8 | 15.71 | 16.8 | +5.33% | 33,252 | 54,539,639 |
| 2024-04-24 | 15.4 | 16.4 | 15.15 | 15.95 | +5.42% | 33,857 | 53,758,121 |
| 2024-04-23 | 14.2 | 15.2 | 14.06 | 15.13 | +3.99% | 22,110 | 32,552,891 |
| 2024-04-22 | 14.6 | 15.24 | 14.44 | 14.55 | +4.23% | 18,129 | 26,862,171 |
| 2024-04-19 | 13.93 | 14.13 | 13.6 | 13.96 | -0.99% | 8,956 | 12,416,461 |
| 2024-04-18 | 13.87 | 14.28 | 13.55 | 14.1 | +1.95% | 7,403 | 10,363,506 |
| 2024-04-17 | 13.59 | 13.96 | 13.59 | 13.83 | +2.6% | 11,097 | 15,287,353 |
| 2024-04-16 | 14.32 | 14.33 | 13.32 | 13.48 | -6.71% | 6,913 | 9,426,337 |
| 2024-04-15 | 14.71 | 14.95 | 14.1 | 14.45 | -2.82% | 6,047 | 8,748,409 |
| 2024-04-12 | 14.84 | 15.02 | 14.62 | 14.87 | -0.2% | 4,559 | 6,737,429 |
| 2024-04-11 | 14.89 | 15.03 | 14.66 | 14.9 | -1.65% | 4,985 | 7,389,393 |
| 2024-04-10 | 14.9 | 15.18 | 14.72 | 15.15 | +0.8% | 5,280 | 7,881,427 |
| 2024-04-09 | 14.65 | 15.03 | 14.52 | 15.03 | +2.18% | 5,407 | 8,020,779 |
| 2024-04-08 | 15.07 | 15.07 | 14.71 | 14.71 | -2.45% | 7,324 | 10,875,708 |
| 2024-04-03 | 15.3 | 15.38 | 15 | 15.08 | -2.2% | 7,755 | 11,727,914 |
| 2024-04-02 | 15.69 | 15.71 | 15.29 | 15.42 | -1.78% | 5,996 | 9,243,965 |
| 2024-04-01 | 15.91 | 15.99 | 15.47 | 15.7 | -1.32% | 10,253 | 16,081,049 |
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：