股票概览
17.25
+0.58%
+0.1
16.99
开盘价
17.66
最高价
16.97
最低价
16,917
成交量
数据更新至: 2024-06-28
技术指标
17.10
MA5 (5日均线)
18.01
MA10 (10日均线)
18.74
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 | 17.66 | 16.97 | 17.25 | +0.58% | 16,917 | 29,397,517 |
| 2024-06-27 | 17.19 | 17.58 | 17 | 17.15 | -1.32% | 13,035 | 22,427,772 |
| 2024-06-26 | 16.8 | 17.41 | 16.45 | 17.38 | +2.78% | 17,507 | 29,623,624 |
| 2024-06-25 | 16.95 | 17.4 | 16.64 | 16.91 | +0.65% | 22,049 | 37,652,986 |
| 2024-06-24 | 18.04 | 18.26 | 16.7 | 16.8 | -7.74% | 29,350 | 51,094,085 |
| 2024-06-21 | 19 | 19.11 | 18.13 | 18.21 | -3.85% | 32,069 | 58,921,784 |
| 2024-06-20 | 19.54 | 19.95 | 18.84 | 18.94 | -2.27% | 40,684 | 79,009,643 |
| 2024-06-19 | 19.11 | 19.46 | 18.89 | 19.38 | +1.1% | 30,816 | 59,131,628 |
| 2024-06-18 | 18.69 | 19.25 | 18.48 | 19.17 | +1.64% | 22,085 | 42,006,170 |
| 2024-06-17 | 18.87 | 19.17 | 18.72 | 18.86 | 0% | 19,733 | 37,439,072 |
| 2024-06-14 | 19.51 | 19.58 | 18.7 | 18.86 | -3.92% | 31,943 | 60,569,068 |
| 2024-06-13 | 18.75 | 20.08 | 18.68 | 19.63 | +4.08% | 38,626 | 75,175,949 |
| 2024-06-12 | 18.7 | 19.25 | 18.49 | 18.86 | +1.4% | 25,565 | 48,351,593 |
| 2024-06-11 | 18.21 | 18.86 | 17.7 | 18.6 | +1.47% | 24,727 | 45,181,302 |
| 2024-06-07 | 18.68 | 18.8 | 17.95 | 18.33 | +0.16% | 18,645 | 34,226,904 |
| 2024-06-06 | 19.86 | 19.99 | 17.99 | 18.3 | -6.68% | 37,423 | 69,743,557 |
| 2024-06-05 | 19.74 | 20.59 | 19.48 | 19.61 | -1.01% | 28,359 | 56,960,714 |
| 2024-06-04 | 20.84 | 20.84 | 19.39 | 19.81 | -5.31% | 31,733 | 63,266,878 |
| 2024-06-03 | 21.68 | 22 | 20.68 | 20.92 | -4.04% | 41,563 | 88,524,050 |
| 2024-05-31 | 20.81 | 22.35 | 20.45 | 21.8 | +4.81% | 51,102 | 109,491,263 |
| 2024-05-30 | 19.1 | 21.88 | 19.08 | 20.8 | +6.01% | 46,942 | 97,226,758 |
| 2024-05-29 | 20.61 | 21.23 | 19.62 | 19.62 | +1.19% | 25,618 | 52,007,386 |
| 2024-05-28 | 19.14 | 19.86 | 19.03 | 19.39 | +0.15% | 15,142 | 29,593,352 |
| 2024-05-27 | 19.5 | 19.75 | 18.75 | 19.36 | -1.58% | 23,668 | 45,097,642 |
| 2024-05-24 | 20.75 | 20.75 | 19.5 | 19.67 | -5.8% | 29,185 | 58,595,172 |
| 2024-05-23 | 21.3 | 21.75 | 20.81 | 20.88 | -1.97% | 31,195 | 66,745,735 |
| 2024-05-22 | 21.03 | 21.8 | 20.86 | 21.3 | +0.76% | 19,833 | 42,204,078 |
| 2024-05-21 | 21.73 | 21.86 | 21.02 | 21.14 | -3.69% | 28,813 | 61,422,350 |
| 2024-05-20 | 21.3 | 22.14 | 21.21 | 21.95 | +2.71% | 37,281 | 81,212,630 |
| 2024-05-17 | 21.47 | 21.64 | 20.81 | 21.37 | +1.33% | 28,291 | 60,110,797 |
| 2024-05-16 | 21 | 21.88 | 20.78 | 21.09 | +1.79% | 27,991 | 59,558,133 |
| 2024-05-15 | 20.93 | 21.52 | 20.5 | 20.72 | -2.03% | 25,400 | 53,325,536 |
| 2024-05-14 | 21.65 | 21.84 | 21 | 21.15 | -2.31% | 27,719 | 58,835,759 |
| 2024-05-13 | 23 | 23.06 | 21.47 | 21.65 | -7.08% | 50,745 | 110,819,427 |
| 2024-05-10 | 23.36 | 25.27 | 23.08 | 23.3 | +1.26% | 75,663 | 182,693,710 |
| 2024-05-09 | 22.66 | 23.34 | 22.17 | 23.01 | +0.7% | 45,499 | 103,460,690 |
| 2024-05-08 | 24.24 | 24.6 | 22.61 | 22.85 | -5.77% | 61,351 | 142,694,074 |
| 2024-05-07 | 20.95 | 25.12 | 20.77 | 24.25 | +15.81% | 65,489 | 151,746,792 |
| 2024-05-06 | 20.7 | 21.39 | 20.7 | 20.94 | +2.05% | 18,905 | 39,932,009 |
| 2024-04-30 | 20.99 | 20.99 | 20.45 | 20.52 | -2.19% | 16,354 | 33,789,494 |
| 2024-04-29 | 20.57 | 21.25 | 20.4 | 20.98 | +3.05% | 17,236 | 36,006,911 |
| 2024-04-26 | 19.96 | 20.66 | 19.96 | 20.36 | +1.8% | 14,420 | 29,406,065 |
| 2024-04-25 | 20.75 | 20.78 | 19.91 | 20 | -3.66% | 15,690 | 31,756,037 |
| 2024-04-24 | 20.26 | 20.95 | 20.17 | 20.76 | +2.77% | 14,822 | 30,588,332 |
| 2024-04-23 | 20.07 | 20.6 | 20.03 | 20.2 | +0.35% | 12,688 | 25,775,136 |
| 2024-04-22 | 19.83 | 20.48 | 19.44 | 20.13 | +1.26% | 15,078 | 30,280,425 |
| 2024-04-19 | 20.1 | 20.2 | 19.52 | 19.88 | -2.17% | 14,207 | 28,207,479 |
| 2024-04-18 | 19.13 | 20.75 | 18.81 | 20.32 | +6.95% | 25,506 | 50,975,211 |
| 2024-04-17 | 18.1 | 19.16 | 18.1 | 19 | +5.79% | 11,562 | 21,817,663 |
| 2024-04-16 | 19.2 | 19.2 | 17.92 | 17.96 | -5.57% | 14,743 | 27,072,765 |
| 2024-04-15 | 19.8 | 19.96 | 18.77 | 19.02 | -2.11% | 13,552 | 26,170,312 |
| 2024-04-12 | 19.65 | 19.88 | 19.4 | 19.43 | -1.12% | 8,514 | 16,701,737 |
| 2024-04-11 | 19.63 | 20.2 | 19.63 | 19.65 | -1.4% | 11,394 | 22,608,701 |
| 2024-04-10 | 20.55 | 20.75 | 19.45 | 19.93 | -3.63% | 18,681 | 37,264,986 |
| 2024-04-09 | 20.68 | 20.84 | 20.25 | 20.68 | +0.15% | 11,508 | 23,710,123 |
| 2024-04-08 | 21.64 | 21.65 | 20.36 | 20.65 | -5.28% | 21,475 | 44,575,232 |
| 2024-04-03 | 22.37 | 22.68 | 21.8 | 21.8 | 0% | 20,992 | 46,567,679 |
| 2024-04-02 | 21.83 | 21.98 | 21.48 | 21.8 | -0.55% | 15,573 | 33,828,897 |
| 2024-04-01 | 22.2 | 22.39 | 21.72 | 21.92 | -0.99% | 19,416 | 42,583,094 |
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：