股票概览
17.22
+0.35%
+0.06
17.09
开盘价
17.69
最高价
16.91
最低价
9,054
成交量
数据更新至: 2024-06-28
技术指标
16.92
MA5 (5日均线)
17.36
MA10 (10日均线)
17.12
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 | 17.09 | 17.69 | 16.91 | 17.22 | +0.35% | 9,054 | 15,752,208 |
| 2024-06-27 | 17.4 | 17.98 | 16.98 | 17.16 | -1.32% | 11,631 | 20,441,567 |
| 2024-06-26 | 16.54 | 17.46 | 16.16 | 17.39 | +5.84% | 8,064 | 13,579,294 |
| 2024-06-25 | 16.44 | 16.72 | 16.2 | 16.43 | +0.06% | 7,580 | 12,472,823 |
| 2024-06-24 | 17.43 | 17.52 | 16.35 | 16.42 | -6.33% | 11,416 | 19,264,251 |
| 2024-06-21 | 18 | 18.12 | 17.48 | 17.53 | -3.47% | 11,991 | 21,179,197 |
| 2024-06-20 | 17.48 | 18.68 | 17.47 | 18.16 | +2.37% | 16,713 | 30,698,128 |
| 2024-06-19 | 17.95 | 18.06 | 17.46 | 17.74 | -0.84% | 6,922 | 12,258,476 |
| 2024-06-18 | 17.65 | 18.1 | 17.45 | 17.89 | +1.53% | 12,697 | 22,591,308 |
| 2024-06-17 | 16.93 | 18.06 | 16.57 | 17.62 | +4.08% | 13,950 | 24,331,148 |
| 2024-06-14 | 17.35 | 17.38 | 16.85 | 16.93 | -3.42% | 9,737 | 16,599,222 |
| 2024-06-13 | 16.88 | 17.93 | 16.37 | 17.53 | +4.59% | 11,600 | 20,075,426 |
| 2024-06-12 | 16.44 | 16.89 | 16.35 | 16.76 | +1.7% | 5,275 | 8,824,485 |
| 2024-06-11 | 16.01 | 16.52 | 14.65 | 16.48 | +2.42% | 5,727 | 9,228,193 |
| 2024-06-07 | 15.52 | 16.27 | 15.52 | 16.09 | +4.08% | 6,893 | 11,018,871 |
| 2024-06-06 | 16.43 | 16.61 | 15 | 15.46 | -5.79% | 11,413 | 17,906,080 |
| 2024-06-05 | 17.07 | 17.07 | 16.36 | 16.41 | -3.3% | 8,446 | 14,068,325 |
| 2024-06-04 | 17.87 | 17.87 | 16.71 | 16.97 | -4.72% | 8,567 | 14,557,814 |
| 2024-06-03 | 18.56 | 18.56 | 17.67 | 17.81 | -3.52% | 5,107 | 9,198,078 |
| 2024-05-31 | 17.88 | 18.67 | 17.84 | 18.46 | +3.07% | 5,986 | 10,968,285 |
| 2024-05-30 | 17.49 | 18.11 | 17.21 | 17.91 | +2.17% | 5,244 | 9,321,103 |
| 2024-05-29 | 17.8 | 18.14 | 17.51 | 17.53 | -0.28% | 4,879 | 8,695,254 |
| 2024-05-28 | 17.94 | 18.16 | 17.58 | 17.58 | -2.01% | 4,508 | 8,037,555 |
| 2024-05-27 | 18.11 | 18.17 | 17.48 | 17.94 | -0.33% | 4,876 | 8,622,032 |
| 2024-05-24 | 18.34 | 18.55 | 17.98 | 18 | -1.85% | 3,199 | 5,838,581 |
| 2024-05-23 | 18.77 | 18.85 | 18.3 | 18.34 | -1.93% | 3,995 | 7,429,418 |
| 2024-05-22 | 18.6 | 18.82 | 18.39 | 18.7 | +0.54% | 7,509 | 13,958,218 |
| 2024-05-21 | 19.23 | 19.31 | 18.43 | 18.6 | -3.78% | 9,912 | 18,561,340 |
| 2024-05-20 | 19.42 | 19.58 | 19.13 | 19.33 | -0.46% | 3,919 | 7,562,963 |
| 2024-05-17 | 19.05 | 19.42 | 18.88 | 19.42 | +2.43% | 5,132 | 9,845,454 |
| 2024-05-16 | 18.68 | 19.11 | 18.68 | 18.96 | +1.61% | 2,852 | 5,412,242 |
| 2024-05-15 | 18.75 | 19.06 | 18.4 | 18.66 | +0.05% | 3,315 | 6,219,982 |
| 2024-05-14 | 18.72 | 19.21 | 18.55 | 18.65 | -0.16% | 3,440 | 6,466,532 |
| 2024-05-13 | 19.31 | 19.35 | 18.55 | 18.68 | -3.81% | 5,515 | 10,443,203 |
| 2024-05-10 | 20.18 | 20.18 | 19.3 | 19.42 | -2.61% | 5,233 | 10,191,646 |
| 2024-05-09 | 19.46 | 20.2 | 19.38 | 19.94 | +2.94% | 6,074 | 12,125,479 |
| 2024-05-08 | 20 | 20 | 19.3 | 19.37 | -3.39% | 5,496 | 10,727,852 |
| 2024-05-07 | 19.38 | 20.06 | 19.38 | 20.05 | +2.82% | 6,700 | 13,286,357 |
| 2024-05-06 | 19.72 | 20.19 | 19.41 | 19.5 | -0.71% | 6,683 | 13,127,566 |
| 2024-04-30 | 19.81 | 20.13 | 19.33 | 19.64 | -1.01% | 5,423 | 10,683,422 |
| 2024-04-29 | 19.02 | 19.89 | 19.01 | 19.84 | +4.31% | 7,117 | 13,995,280 |
| 2024-04-26 | 18.35 | 19.15 | 18.1 | 19.02 | +3.48% | 7,746 | 14,572,435 |
| 2024-04-25 | 18.58 | 18.87 | 18.28 | 18.38 | -1.08% | 7,071 | 13,135,503 |
| 2024-04-24 | 17.71 | 18.65 | 17.71 | 18.58 | +4.26% | 7,107 | 13,050,939 |
| 2024-04-23 | 17.22 | 17.86 | 17.22 | 17.82 | +3.42% | 7,673 | 13,527,928 |
| 2024-04-22 | 17.57 | 17.58 | 16.72 | 17.23 | -3.31% | 8,383 | 14,448,056 |
| 2024-04-19 | 18.21 | 18.21 | 17.46 | 17.82 | -2.14% | 6,637 | 11,765,686 |
| 2024-04-18 | 17.95 | 18.66 | 17.61 | 18.21 | +1.34% | 5,873 | 10,661,592 |
| 2024-04-17 | 16.65 | 18.07 | 16.65 | 17.97 | +8.38% | 8,967 | 15,845,305 |
| 2024-04-16 | 17.82 | 17.82 | 16.48 | 16.58 | -7.84% | 11,023 | 18,553,406 |
| 2024-04-15 | 19.4 | 19.75 | 17.7 | 17.99 | -8.17% | 11,404 | 21,064,162 |
| 2024-04-12 | 19.4 | 20.14 | 19.4 | 19.59 | +0.82% | 6,484 | 12,846,352 |
| 2024-04-11 | 19.32 | 19.94 | 19.12 | 19.43 | -0.36% | 4,509 | 8,846,777 |
| 2024-04-10 | 20.28 | 20.28 | 19.36 | 19.5 | -3.47% | 5,433 | 10,703,340 |
| 2024-04-09 | 19.98 | 20.38 | 19.81 | 20.2 | +1.15% | 4,991 | 10,024,719 |
| 2024-04-08 | 20.53 | 20.69 | 19.97 | 19.97 | -3.99% | 5,284 | 10,737,208 |
| 2024-04-03 | 21.15 | 21.81 | 20.54 | 20.8 | -2.07% | 7,631 | 15,953,588 |
| 2024-04-02 | 21.5 | 21.59 | 21.02 | 21.24 | -0.79% | 5,410 | 11,501,307 |
| 2024-04-01 | 20.63 | 21.48 | 20.63 | 21.41 | +3.83% | 7,295 | 15,463,371 |
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：