股票概览
17.61
+0.51%
+0.09
17.52
开盘价
17.86
最高价
17.4
最低价
15,565
成交量
数据更新至: 2024-06-28
技术指标
17.51
MA5 (5日均线)
17.78
MA10 (10日均线)
18.32
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 | 17.52 | 17.86 | 17.4 | 17.61 | +0.51% | 15,565 | 27,552,219 |
| 2024-06-27 | 17.92 | 18.09 | 17.51 | 17.52 | -1.85% | 12,295 | 21,858,985 |
| 2024-06-26 | 17.3 | 17.85 | 17.1 | 17.85 | +3.24% | 16,887 | 29,555,268 |
| 2024-06-25 | 17.29 | 17.56 | 17.16 | 17.29 | 0% | 16,851 | 29,250,729 |
| 2024-06-24 | 17.65 | 18.09 | 17.2 | 17.29 | -3.14% | 25,789 | 45,303,628 |
| 2024-06-21 | 17.88 | 18.07 | 17.5 | 17.85 | -1.27% | 14,772 | 26,349,684 |
| 2024-06-20 | 18.24 | 18.6 | 18.05 | 18.08 | +0.22% | 27,660 | 50,738,024 |
| 2024-06-19 | 18.28 | 18.44 | 17.98 | 18.04 | -1.15% | 14,921 | 27,087,466 |
| 2024-06-18 | 18.03 | 18.39 | 17.92 | 18.25 | +1.5% | 18,118 | 32,940,956 |
| 2024-06-17 | 17.63 | 18.09 | 17.57 | 17.98 | +0.56% | 22,683 | 40,575,076 |
| 2024-06-14 | 18.16 | 18.22 | 17.7 | 17.88 | -2.13% | 24,788 | 44,209,179 |
| 2024-06-13 | 17.81 | 18.53 | 17.5 | 18.27 | +2.3% | 41,056 | 74,111,985 |
| 2024-06-12 | 18.04 | 18.5 | 17.85 | 17.86 | -0.28% | 29,518 | 53,593,082 |
| 2024-06-11 | 17.6 | 17.98 | 16.91 | 17.91 | +1.07% | 25,444 | 44,556,406 |
| 2024-06-07 | 17.77 | 18.04 | 17.3 | 17.72 | +1.26% | 36,760 | 64,822,528 |
| 2024-06-06 | 20.01 | 20.01 | 17.16 | 17.5 | -13.11% | 87,362 | 159,036,569 |
| 2024-06-05 | 19.58 | 20.18 | 19.25 | 20.14 | +2.13% | 32,044 | 63,386,023 |
| 2024-06-04 | 20.42 | 20.42 | 19.28 | 19.72 | -5.06% | 33,823 | 66,683,072 |
| 2024-06-03 | 20.99 | 21.19 | 20.5 | 20.77 | -0.43% | 32,335 | 67,333,756 |
| 2024-05-31 | 20.15 | 21.63 | 20.15 | 20.86 | +2% | 50,141 | 105,726,232 |
| 2024-05-30 | 20.8 | 20.98 | 20.33 | 20.45 | -1.4% | 29,532 | 60,739,451 |
| 2024-05-29 | 20.42 | 21.03 | 20.15 | 20.74 | +0.83% | 43,379 | 89,193,223 |
| 2024-05-28 | 20.55 | 20.74 | 20.23 | 20.57 | -0.34% | 34,863 | 71,426,451 |
| 2024-05-27 | 19.43 | 20.74 | 19.43 | 20.64 | +5.85% | 53,447 | 108,910,155 |
| 2024-05-24 | 19.76 | 20.12 | 19.2 | 19.5 | +0.93% | 41,575 | 81,813,624 |
| 2024-05-23 | 19.5 | 19.74 | 19.1 | 19.32 | +0.05% | 31,120 | 60,641,991 |
| 2024-05-22 | 19.34 | 19.59 | 19.1 | 19.31 | -0.77% | 19,573 | 37,753,746 |
| 2024-05-21 | 19.58 | 19.62 | 19.1 | 19.46 | -0.26% | 21,706 | 41,883,097 |
| 2024-05-20 | 19.62 | 19.87 | 19.41 | 19.51 | -1.86% | 42,089 | 82,415,664 |
| 2024-05-17 | 19.74 | 20.18 | 19.5 | 19.88 | 0% | 35,687 | 70,686,623 |
| 2024-05-16 | 20.62 | 20.89 | 19.72 | 19.88 | -4.79% | 52,730 | 107,062,907 |
| 2024-05-15 | 20.31 | 21.24 | 20.15 | 20.88 | +2.65% | 68,819 | 142,710,041 |
| 2024-05-14 | 20.71 | 20.84 | 20.22 | 20.34 | -1.31% | 35,882 | 73,186,762 |
| 2024-05-13 | 19.5 | 21 | 19.5 | 20.61 | +5.15% | 74,707 | 153,353,976 |
| 2024-05-10 | 19.51 | 20.08 | 19.38 | 19.6 | +0.56% | 45,422 | 89,620,894 |
| 2024-05-09 | 18.85 | 19.55 | 18.85 | 19.49 | +3.34% | 36,423 | 70,439,654 |
| 2024-05-08 | 19.17 | 19.17 | 18.73 | 18.86 | -1.67% | 19,043 | 36,003,598 |
| 2024-05-07 | 19.27 | 19.27 | 18.91 | 19.18 | -0.52% | 24,936 | 47,642,348 |
| 2024-05-06 | 19.29 | 19.49 | 19.06 | 19.28 | +1% | 33,331 | 64,125,032 |
| 2024-04-30 | 19.41 | 19.76 | 18.74 | 19.09 | -3.59% | 50,416 | 96,506,205 |
| 2024-04-29 | 19.51 | 20.05 | 19.4 | 19.8 | +3.72% | 44,576 | 87,965,584 |
| 2024-04-26 | 18.4 | 19.22 | 18.3 | 19.09 | +3.58% | 37,440 | 71,018,672 |
| 2024-04-25 | 18.79 | 18.79 | 18.41 | 18.43 | -1.81% | 20,580 | 38,279,779 |
| 2024-04-24 | 18.69 | 18.95 | 18.58 | 18.77 | +0.48% | 28,328 | 53,142,906 |
| 2024-04-23 | 18.28 | 18.87 | 18.22 | 18.68 | +2.58% | 38,336 | 71,217,000 |
| 2024-04-22 | 17.71 | 18.59 | 17.38 | 18.21 | +1.79% | 26,668 | 48,328,719 |
| 2024-04-19 | 18.21 | 18.45 | 17.73 | 17.89 | -1.87% | 21,783 | 39,168,021 |
| 2024-04-18 | 17.85 | 18.86 | 17.5 | 18.23 | +1.79% | 31,721 | 57,761,277 |
| 2024-04-17 | 16.88 | 17.96 | 16.82 | 17.91 | +8.15% | 28,243 | 49,330,553 |
| 2024-04-16 | 17.62 | 17.75 | 16.52 | 16.56 | -5.59% | 33,238 | 56,353,549 |
| 2024-04-15 | 18.08 | 18.26 | 17.35 | 17.54 | -3.15% | 31,832 | 56,396,552 |
| 2024-04-12 | 18.15 | 18.46 | 17.96 | 18.11 | -0.06% | 17,331 | 31,589,917 |
| 2024-04-11 | 18.21 | 18.65 | 17.97 | 18.12 | -0.88% | 17,362 | 31,797,118 |
| 2024-04-10 | 18.9 | 19.26 | 18.18 | 18.28 | -2.09% | 25,103 | 46,705,059 |
| 2024-04-09 | 18.71 | 19.03 | 18.41 | 18.67 | +2.58% | 23,864 | 44,635,295 |
| 2024-04-08 | 18.4 | 18.82 | 18.15 | 18.2 | -3.24% | 21,843 | 40,245,684 |
| 2024-04-03 | 19.09 | 19.09 | 18.38 | 18.81 | -1.47% | 19,929 | 37,234,505 |
| 2024-04-02 | 19.24 | 19.38 | 18.91 | 19.09 | -0.78% | 23,244 | 44,423,742 |
| 2024-04-01 | 18.74 | 19.45 | 18.74 | 19.24 | +3.94% | 34,917 | 66,945,918 |
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：