股票概览
17.36
-1.08%
-0.19
17.61
开盘价
17.89
最高价
17.35
最低价
2,641
成交量
数据更新至: 2024-06-28
技术指标
17.43
MA5 (5日均线)
18.07
MA10 (10日均线)
18.49
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 | 17.61 | 17.89 | 17.35 | 17.36 | -1.08% | 2,641 | 4,665,439 |
| 2024-06-27 | 17.72 | 17.87 | 17.55 | 17.55 | -1.85% | 3,721 | 6,587,780 |
| 2024-06-26 | 17.13 | 17.92 | 16.93 | 17.88 | +4.75% | 5,023 | 8,851,938 |
| 2024-06-25 | 17.27 | 17.42 | 16.93 | 17.07 | -1.16% | 3,811 | 6,537,614 |
| 2024-06-24 | 18.7 | 18.7 | 17.24 | 17.27 | -5.89% | 7,830 | 13,827,895 |
| 2024-06-21 | 18.73 | 18.74 | 18.22 | 18.35 | -2.45% | 3,968 | 7,334,469 |
| 2024-06-20 | 18.5 | 18.98 | 18.45 | 18.81 | +1.35% | 6,503 | 12,194,860 |
| 2024-06-19 | 18.91 | 18.91 | 18.56 | 18.56 | -1.59% | 2,475 | 4,623,455 |
| 2024-06-18 | 18.9 | 19.17 | 18.72 | 18.86 | -0.68% | 4,319 | 8,186,425 |
| 2024-06-17 | 18.74 | 19.36 | 18.66 | 18.99 | +1.01% | 5,526 | 10,507,750 |
| 2024-06-14 | 18.69 | 18.97 | 18.4 | 18.8 | +0.59% | 6,531 | 12,190,550 |
| 2024-06-13 | 18.3 | 18.98 | 18.07 | 18.69 | +1.96% | 7,558 | 14,047,099 |
| 2024-06-12 | 18.37 | 18.61 | 18.3 | 18.33 | +0.22% | 4,085 | 7,525,184 |
| 2024-06-11 | 18.04 | 18.48 | 17.71 | 18.29 | +1.05% | 3,386 | 6,139,529 |
| 2024-06-07 | 17.9 | 18.3 | 17.88 | 18.1 | +1.12% | 5,167 | 9,344,871 |
| 2024-06-06 | 19.2 | 19.35 | 17.82 | 17.9 | -6.72% | 12,387 | 22,722,953 |
| 2024-06-05 | 19.39 | 19.57 | 19.18 | 19.19 | -1.03% | 3,914 | 7,571,252 |
| 2024-06-04 | 19.82 | 19.89 | 19.33 | 19.39 | -2.17% | 5,353 | 10,428,513 |
| 2024-06-03 | 20.71 | 20.74 | 19.78 | 19.82 | -4.11% | 6,478 | 13,031,078 |
| 2024-05-31 | 20.4 | 20.88 | 20.4 | 20.67 | +0.58% | 3,899 | 8,060,648 |
| 2024-05-30 | 20.48 | 20.88 | 20.48 | 20.55 | +0.34% | 5,315 | 10,990,726 |
| 2024-05-29 | 20.35 | 20.79 | 20.16 | 20.48 | +1.44% | 5,115 | 10,505,182 |
| 2024-05-28 | 20.25 | 20.42 | 20 | 20.19 | -0.3% | 3,240 | 6,540,718 |
| 2024-05-27 | 20.45 | 20.61 | 20.01 | 20.25 | -0.88% | 4,845 | 9,798,208 |
| 2024-05-24 | 20.84 | 20.84 | 20.42 | 20.43 | -1.21% | 4,749 | 9,774,934 |
| 2024-05-23 | 21.39 | 21.39 | 20.6 | 20.68 | -3.32% | 7,897 | 16,461,639 |
| 2024-05-22 | 21.27 | 21.47 | 21.05 | 21.39 | -0.05% | 7,215 | 15,355,506 |
| 2024-05-21 | 21.52 | 21.54 | 21.12 | 21.4 | -0.56% | 6,394 | 13,611,842 |
| 2024-05-20 | 21.58 | 22.22 | 21.29 | 21.52 | +1.08% | 10,808 | 23,334,159 |
| 2024-05-17 | 20.8 | 21.29 | 20.56 | 21.29 | +2.36% | 8,876 | 18,691,025 |
| 2024-05-16 | 20.43 | 21.49 | 20.4 | 20.8 | +2.36% | 16,813 | 35,302,530 |
| 2024-05-15 | 20.4 | 20.67 | 20.31 | 20.32 | -1.07% | 7,130 | 14,591,024 |
| 2024-05-14 | 20.7 | 20.93 | 20.43 | 20.54 | -0.44% | 8,312 | 17,110,989 |
| 2024-05-13 | 21.59 | 21.6 | 20.6 | 20.63 | -4.45% | 14,579 | 30,503,280 |
| 2024-05-10 | 22.6 | 22.6 | 21.47 | 21.59 | -4.47% | 19,007 | 41,384,443 |
| 2024-05-09 | 22.17 | 23.15 | 22.16 | 22.6 | +3.1% | 19,171 | 43,622,335 |
| 2024-05-08 | 22.53 | 22.53 | 21.9 | 21.92 | -2.92% | 8,122 | 17,968,567 |
| 2024-05-07 | 22.28 | 22.66 | 22.09 | 22.58 | +1.35% | 6,334 | 14,173,030 |
| 2024-05-06 | 21.83 | 22.49 | 21.83 | 22.28 | +3.05% | 8,620 | 19,177,596 |
| 2024-04-30 | 22.14 | 22.21 | 21.45 | 21.62 | -2.35% | 6,932 | 15,062,239 |
| 2024-04-29 | 21.18 | 22.31 | 21.11 | 22.14 | +4.14% | 10,500 | 23,111,638 |
| 2024-04-26 | 21.06 | 21.44 | 20.91 | 21.26 | +0.43% | 6,821 | 14,466,765 |
| 2024-04-25 | 20.82 | 21.66 | 20.79 | 21.17 | +0.62% | 6,969 | 14,852,550 |
| 2024-04-24 | 21.72 | 22 | 21.03 | 21.04 | -3.57% | 9,784 | 20,915,063 |
| 2024-04-23 | 21.72 | 22.18 | 21.61 | 21.82 | +0.41% | 2,869 | 6,269,179 |
| 2024-04-22 | 21.69 | 22.26 | 21.5 | 21.73 | 0% | 3,370 | 7,371,401 |
| 2024-04-19 | 22.2 | 22.2 | 21.66 | 21.73 | -2.69% | 5,303 | 11,579,940 |
| 2024-04-18 | 22.64 | 22.8 | 21.86 | 22.33 | -1.85% | 7,378 | 16,482,119 |
| 2024-04-17 | 22.03 | 22.92 | 22.03 | 22.75 | +4.12% | 5,210 | 11,832,104 |
| 2024-04-16 | 23.46 | 23.46 | 21.85 | 21.85 | -7.02% | 8,324 | 18,574,816 |
| 2024-04-15 | 24.14 | 24.52 | 23.27 | 23.5 | -2.53% | 7,753 | 18,378,702 |
| 2024-04-12 | 25.04 | 25.17 | 24.09 | 24.11 | -4.21% | 9,609 | 23,545,192 |
| 2024-04-11 | 25.4 | 25.87 | 24.74 | 25.17 | -1.53% | 10,142 | 25,602,572 |
| 2024-04-10 | 26.5 | 26.5 | 25.25 | 25.56 | -2.63% | 15,382 | 39,477,705 |
| 2024-04-09 | 24.31 | 26.38 | 24.21 | 26.25 | +7.67% | 23,239 | 60,069,030 |
| 2024-04-08 | 25.69 | 26.4 | 24.38 | 24.38 | -4.02% | 14,275 | 36,096,310 |
| 2024-04-03 | 25.3 | 26.45 | 25.2 | 25.4 | +0.4% | 19,203 | 49,564,456 |
| 2024-04-02 | 24.4 | 25.75 | 24.38 | 25.3 | +2.93% | 14,080 | 35,377,498 |
| 2024-04-01 | 24.13 | 24.74 | 24.13 | 24.58 | +1.86% | 4,836 | 11,895,621 |
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：