股票概览
16.44
-4.92%
-0.85
17.2
开盘价
17.2
最高价
16.4
最低价
29,968
成交量
数据更新至: 2024-06-27
技术指标
17.37
MA5 (5日均线)
17.72
MA10 (10日均线)
17.45
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-27 | 17.2 | 17.2 | 16.4 | 16.44 | -4.92% | 29,968 | 50,296,189 |
| 2024-06-26 | 17.11 | 17.29 | 16.81 | 17.29 | +1.89% | 40,910 | 69,952,174 |
| 2024-06-25 | 17.65 | 17.79 | 16.91 | 16.97 | -3.47% | 30,323 | 52,251,664 |
| 2024-06-24 | 18.18 | 18.39 | 17.41 | 17.58 | -5.23% | 57,214 | 101,919,309 |
| 2024-06-21 | 18.21 | 18.83 | 17.72 | 18.55 | +0.49% | 74,234 | 135,333,986 |
| 2024-06-20 | 17.87 | 19.36 | 17.84 | 18.46 | +3.94% | 123,542 | 230,532,461 |
| 2024-06-19 | 18.03 | 18.17 | 17.46 | 17.76 | -1.22% | 49,868 | 88,591,600 |
| 2024-06-18 | 17.98 | 18.29 | 17.7 | 17.98 | +0.45% | 49,623 | 89,096,503 |
| 2024-06-17 | 18.15 | 18.39 | 17.9 | 17.9 | -2.19% | 53,883 | 97,529,539 |
| 2024-06-14 | 18.45 | 19 | 17.86 | 18.3 | -1.88% | 91,863 | 168,060,017 |
| 2024-06-13 | 17.6 | 19.63 | 17.49 | 18.65 | +6.09% | 142,099 | 264,330,364 |
| 2024-06-12 | 17.67 | 17.83 | 17.38 | 17.58 | -2.6% | 56,240 | 98,735,114 |
| 2024-06-11 | 16.71 | 18.08 | 16.35 | 18.05 | +8.67% | 70,424 | 121,660,145 |
| 2024-06-07 | 16.68 | 17.01 | 16.15 | 16.61 | -1.37% | 46,798 | 77,305,068 |
| 2024-06-06 | 18 | 18.49 | 16.84 | 16.84 | -2.26% | 76,999 | 135,362,286 |
| 2024-06-05 | 16.53 | 17.5 | 16.52 | 17.23 | +3.36% | 55,135 | 94,409,700 |
| 2024-06-04 | 16.76 | 16.77 | 16.42 | 16.67 | -0.48% | 16,582 | 27,477,850 |
| 2024-06-03 | 16.67 | 17.04 | 16.6 | 16.75 | -0.12% | 30,417 | 51,171,341 |
| 2024-05-31 | 16.63 | 16.8 | 16.6 | 16.77 | +0.9% | 18,992 | 31,707,263 |
| 2024-05-30 | 16.36 | 16.78 | 16.22 | 16.62 | +0.97% | 21,871 | 36,282,400 |
| 2024-05-29 | 16.54 | 16.77 | 16.35 | 16.46 | -0.48% | 15,986 | 26,456,231 |
| 2024-05-28 | 16.51 | 16.93 | 16.4 | 16.54 | +0.12% | 24,596 | 41,054,638 |
| 2024-05-27 | 16.2 | 16.55 | 16.05 | 16.52 | +1.29% | 19,221 | 31,244,528 |
| 2024-05-24 | 16.94 | 17.08 | 16.31 | 16.31 | -2.22% | 31,112 | 51,528,020 |
| 2024-05-23 | 16.79 | 17.08 | 16.59 | 16.68 | -0.6% | 31,217 | 52,461,861 |
| 2024-05-22 | 16.5 | 16.86 | 16.48 | 16.78 | +1.64% | 23,181 | 38,761,982 |
| 2024-05-21 | 16.4 | 16.57 | 16.33 | 16.51 | +0.36% | 14,433 | 23,773,653 |
| 2024-05-20 | 16.39 | 16.56 | 16.31 | 16.45 | +0.37% | 14,591 | 23,972,020 |
| 2024-05-17 | 16.07 | 16.39 | 16.02 | 16.39 | +1.61% | 16,263 | 26,425,003 |
| 2024-05-16 | 16.28 | 16.3 | 16.1 | 16.13 | -0.43% | 13,518 | 21,890,952 |
| 2024-05-15 | 16.26 | 16.67 | 16.05 | 16.2 | -0.18% | 15,556 | 25,473,481 |
| 2024-05-14 | 16.1 | 16.37 | 16.1 | 16.23 | +0.87% | 11,041 | 17,938,677 |
| 2024-05-13 | 16.49 | 16.5 | 16.08 | 16.09 | -2.72% | 19,798 | 32,066,345 |
| 2024-05-10 | 16.81 | 16.96 | 16.47 | 16.54 | -2.07% | 21,337 | 35,421,175 |
| 2024-05-09 | 16.5 | 16.98 | 16.5 | 16.89 | +2.18% | 24,220 | 40,762,559 |
| 2024-05-08 | 16.83 | 16.83 | 16.52 | 16.53 | -1.43% | 14,617 | 24,327,653 |
| 2024-05-07 | 16.64 | 16.84 | 16.64 | 16.77 | +0.66% | 15,591 | 26,106,793 |
| 2024-05-06 | 16.45 | 16.74 | 16.45 | 16.66 | +2.27% | 20,761 | 34,570,397 |
| 2024-04-30 | 16.68 | 16.77 | 16.29 | 16.29 | -2.8% | 19,859 | 32,713,006 |
| 2024-04-29 | 16.4 | 16.82 | 16.33 | 16.76 | +2.13% | 28,013 | 46,725,278 |
| 2024-04-26 | 16.02 | 16.47 | 15.8 | 16.41 | +0.86% | 25,658 | 41,620,098 |
| 2024-04-25 | 16.58 | 16.67 | 16.26 | 16.27 | -1.87% | 18,557 | 30,578,847 |
| 2024-04-24 | 16.41 | 16.6 | 16.27 | 16.58 | +1.16% | 13,565 | 22,375,384 |
| 2024-04-23 | 16.31 | 16.53 | 16.2 | 16.39 | -0.36% | 10,793 | 17,688,935 |
| 2024-04-22 | 16.3 | 16.6 | 15.88 | 16.45 | +0.86% | 15,223 | 24,812,841 |
| 2024-04-19 | 16.51 | 16.64 | 16.25 | 16.31 | -1.87% | 15,778 | 25,876,304 |
| 2024-04-18 | 16.58 | 16.84 | 16.38 | 16.62 | +0.12% | 19,710 | 32,854,232 |
| 2024-04-17 | 16.01 | 16.68 | 16.01 | 16.6 | +5.4% | 28,393 | 46,670,187 |
| 2024-04-16 | 17.43 | 17.43 | 15.69 | 15.75 | -9.74% | 35,252 | 56,894,089 |
| 2024-04-15 | 17.53 | 17.8 | 17.3 | 17.45 | +0.11% | 21,883 | 38,300,049 |
| 2024-04-12 | 17.38 | 17.62 | 17.31 | 17.43 | +0.64% | 20,565 | 35,893,157 |
| 2024-04-11 | 17.26 | 17.64 | 17.22 | 17.32 | -0.12% | 17,012 | 29,676,385 |
| 2024-04-10 | 17.83 | 17.84 | 17.27 | 17.34 | -3.02% | 21,668 | 37,893,031 |
| 2024-04-09 | 17.72 | 17.9 | 17.46 | 17.88 | +1.36% | 18,747 | 33,063,590 |
| 2024-04-08 | 17.81 | 17.99 | 17.62 | 17.64 | -2.33% | 22,390 | 39,813,678 |
| 2024-04-03 | 17.71 | 18.2 | 17.33 | 18.06 | +2.32% | 39,738 | 71,097,782 |
| 2024-04-02 | 17.9 | 17.91 | 17.6 | 17.65 | -1.12% | 15,846 | 28,049,947 |
| 2024-04-01 | 17.72 | 17.89 | 17.61 | 17.85 | +1.65% | 21,160 | 37,670,234 |
| 2024-03-29 | 17.45 | 17.68 | 17.27 | 17.56 | +0.23% | 21,041 | 36,725,379 |
| 2024-03-28 | 17.36 | 17.83 | 17.33 | 17.52 | +0.92% | 23,024 | 40,485,251 |
| 2024-03-27 | 18.19 | 18.19 | 17.36 | 17.36 | -4.56% | 30,952 | 54,952,022 |
| 2024-03-26 | 18.42 | 18.66 | 17.93 | 18.19 | -1.2% | 27,321 | 49,961,096 |
| 2024-03-25 | 19.39 | 19.39 | 18.39 | 18.41 | -5.1% | 42,921 | 80,725,961 |
| 2024-03-22 | 19.55 | 19.7 | 19.39 | 19.4 | -0.67% | 32,078 | 62,645,689 |
| 2024-03-21 | 19.38 | 19.6 | 19.35 | 19.53 | +0.46% | 23,981 | 46,714,720 |
| 2024-03-20 | 19.41 | 19.53 | 19.31 | 19.44 | +0.21% | 19,430 | 37,760,176 |
| 2024-03-19 | 19.66 | 19.69 | 19.4 | 19.4 | -1.02% | 22,937 | 44,802,217 |
| 2024-03-18 | 19.51 | 19.6 | 19.42 | 19.6 | +1.24% | 28,164 | 54,974,714 |
| 2024-03-15 | 19.21 | 19.4 | 19.07 | 19.36 | +0.31% | 28,301 | 54,442,668 |
| 2024-03-14 | 20.08 | 20.15 | 19.12 | 19.3 | -4.36% | 64,735 | 127,177,996 |
| 2024-03-13 | 20.29 | 20.42 | 20.16 | 20.18 | -0.49% | 39,578 | 80,288,666 |
| 2024-03-12 | 20.1 | 20.43 | 20.09 | 20.28 | +0.85% | 40,574 | 82,058,856 |
| 2024-03-11 | 19.98 | 20.12 | 19.88 | 20.11 | +0.25% | 40,070 | 80,129,657 |
| 2024-03-08 | 20.13 | 20.19 | 19.85 | 20.06 | -0.15% | 35,999 | 72,095,740 |
| 2024-03-07 | 20.11 | 20.52 | 19.95 | 20.09 | +0.2% | 57,303 | 115,820,910 |
| 2024-03-06 | 19.93 | 20.3 | 19.86 | 20.05 | +0.96% | 51,356 | 103,160,598 |
| 2024-03-05 | 20 | 20.36 | 19.81 | 19.86 | -1.68% | 61,637 | 123,434,040 |
| 2024-03-04 | 20.66 | 20.68 | 19.99 | 20.2 | -1.85% | 59,153 | 119,763,486 |
| 2024-03-01 | 20.89 | 21.12 | 20.35 | 20.58 | -1.77% | 87,831 | 181,925,294 |
| 2024-02-29 | 19.82 | 21.16 | 19.76 | 20.95 | +2.44% | 111,538 | 230,650,822 |
| 2024-02-28 | 22.18 | 23.02 | 20.45 | 20.45 | -6.66% | 168,023 | 365,029,519 |
| 2024-02-27 | 20.7 | 21.93 | 20.55 | 21.91 | +4.23% | 144,541 | 309,412,798 |
| 2024-02-26 | 20.5 | 21.98 | 20.3 | 21.02 | +2.44% | 150,842 | 317,543,439 |
| 2024-02-23 | 21 | 21.1 | 20.25 | 20.52 | -1.35% | 110,745 | 227,899,759 |
| 2024-02-22 | 20.7 | 21.27 | 20.55 | 20.8 | -2.71% | 130,455 | 272,313,614 |
| 2024-02-21 | 20.03 | 22.77 | 19.91 | 21.38 | +5.11% | 192,545 | 409,771,455 |
| 2024-02-20 | 20.45 | 20.55 | 19.86 | 20.34 | -1.6% | 132,643 | 267,096,887 |
| 2024-02-19 | 20.38 | 20.83 | 19.72 | 20.67 | -2.64% | 184,268 | 373,856,185 |
| 2024-02-08 | 19.77 | 22.66 | 17.8 | 21.23 | -6.31% | 249,374 | 481,853,343 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：