股票概览
16.92
-1.69%
-0.29
17.17
开盘价
17.31
最高价
16.91
最低价
173,851
成交量
数据更新至: 2024-06-28
技术指标
17.27
MA5 (5日均线)
18.26
MA10 (10日均线)
19.66
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 | 17.17 | 17.31 | 16.91 | 16.92 | -1.69% | 173,851 | 297,656,563 |
| 2024-06-27 | 17.73 | 17.76 | 17.15 | 17.21 | -3.59% | 182,535 | 316,395,587 |
| 2024-06-26 | 17.42 | 18.19 | 17.11 | 17.85 | +5.06% | 283,811 | 499,847,793 |
| 2024-06-25 | 17.4 | 17.47 | 16.86 | 16.99 | -2.13% | 159,805 | 273,257,106 |
| 2024-06-24 | 17.93 | 17.99 | 17.36 | 17.36 | -4.93% | 237,579 | 418,104,107 |
| 2024-06-21 | 18.42 | 18.84 | 18.23 | 18.26 | +0.22% | 199,046 | 368,034,430 |
| 2024-06-20 | 18.96 | 18.96 | 18.16 | 18.22 | -6.61% | 224,748 | 413,613,602 |
| 2024-06-19 | 20.07 | 20.08 | 19.43 | 19.51 | -2.79% | 243,635 | 477,915,883 |
| 2024-06-18 | 20.12 | 20.4 | 20.04 | 20.07 | -0.55% | 190,978 | 385,118,333 |
| 2024-06-17 | 20.48 | 20.56 | 20.02 | 20.18 | -2.75% | 232,258 | 470,058,539 |
| 2024-06-14 | 20.52 | 21.08 | 20.06 | 20.75 | +0.83% | 331,360 | 683,276,381 |
| 2024-06-13 | 20.33 | 20.81 | 20.23 | 20.58 | +1.43% | 224,683 | 460,190,493 |
| 2024-06-12 | 20.43 | 20.43 | 20.01 | 20.29 | -0.64% | 161,271 | 325,804,689 |
| 2024-06-11 | 20.21 | 20.5 | 19.89 | 20.42 | +0.39% | 164,013 | 332,449,477 |
| 2024-06-07 | 20.85 | 20.93 | 19.92 | 20.34 | -2.4% | 265,343 | 539,723,387 |
| 2024-06-06 | 21.41 | 21.72 | 20.21 | 20.84 | -3.02% | 342,520 | 710,640,277 |
| 2024-06-05 | 21.66 | 21.94 | 21.44 | 21.49 | -1.92% | 182,289 | 394,900,658 |
| 2024-06-04 | 22 | 22.3 | 21.55 | 21.91 | +0.09% | 279,040 | 609,143,537 |
| 2024-06-03 | 21.88 | 22.02 | 21.43 | 21.89 | -0.82% | 222,253 | 482,234,189 |
| 2024-05-31 | 22.65 | 22.91 | 21.84 | 22.07 | -2.56% | 263,831 | 585,514,045 |
| 2024-05-30 | 22.5 | 23.2 | 22.36 | 22.65 | +0.22% | 360,330 | 817,845,618 |
| 2024-05-29 | 21.2 | 23.05 | 21.2 | 22.6 | +10.14% | 623,260 | 1,398,044,416 |
| 2024-05-28 | 20.71 | 21.19 | 20.32 | 20.52 | -1.72% | 191,611 | 395,210,115 |
| 2024-05-27 | 21.25 | 21.35 | 20.29 | 20.88 | -1.65% | 284,133 | 586,778,331 |
| 2024-05-24 | 21.7 | 22.3 | 21.2 | 21.23 | -3.02% | 308,759 | 668,865,463 |
| 2024-05-23 | 22.35 | 22.72 | 21.65 | 21.89 | -4.12% | 461,291 | 1,014,544,269 |
| 2024-05-22 | 19.62 | 23.23 | 19.61 | 22.83 | +17.5% | 697,119 | 1,495,030,064 |
| 2024-05-21 | 19.84 | 19.84 | 19.34 | 19.43 | -2.36% | 139,267 | 271,095,769 |
| 2024-05-20 | 20.01 | 20.31 | 19.68 | 19.9 | -0.65% | 172,590 | 344,395,036 |
| 2024-05-17 | 20.46 | 20.57 | 19.75 | 20.03 | -2.63% | 226,748 | 454,515,555 |
| 2024-05-16 | 20.9 | 21.15 | 20.57 | 20.57 | -1.95% | 124,590 | 259,393,490 |
| 2024-05-15 | 21.5 | 21.8 | 20.93 | 20.98 | -1.73% | 110,424 | 234,908,917 |
| 2024-05-14 | 21.46 | 21.61 | 21.24 | 21.35 | -0.19% | 81,049 | 173,295,209 |
| 2024-05-13 | 21.18 | 21.7 | 21 | 21.39 | -0.6% | 139,187 | 296,813,494 |
| 2024-05-10 | 21.7 | 21.79 | 21.22 | 21.52 | -1.19% | 113,685 | 243,984,961 |
| 2024-05-09 | 20.99 | 22.05 | 20.99 | 21.78 | +4.01% | 225,881 | 490,943,744 |
| 2024-05-08 | 21.45 | 21.45 | 20.93 | 20.94 | -2.33% | 110,943 | 234,116,043 |
| 2024-05-07 | 21.48 | 21.57 | 21.16 | 21.44 | +0.19% | 125,623 | 268,420,577 |
| 2024-05-06 | 21.45 | 21.74 | 21.28 | 21.4 | +0.56% | 157,333 | 337,718,169 |
| 2024-04-30 | 21.46 | 21.69 | 20.83 | 21.28 | -1.53% | 217,438 | 461,594,263 |
| 2024-04-29 | 20.4 | 21.75 | 20.36 | 21.61 | +5% | 295,745 | 627,029,993 |
| 2024-04-26 | 19.75 | 20.66 | 19.61 | 20.58 | +3.21% | 210,582 | 426,379,754 |
| 2024-04-25 | 20.2 | 20.28 | 19.71 | 19.94 | -1.53% | 146,903 | 294,046,215 |
| 2024-04-24 | 20.75 | 20.85 | 20.01 | 20.25 | -2.32% | 142,527 | 288,431,224 |
| 2024-04-23 | 21.18 | 21.47 | 20.62 | 20.73 | -1.38% | 106,581 | 222,862,563 |
| 2024-04-22 | 20.9 | 21.51 | 20.72 | 21.02 | +0.38% | 126,299 | 267,065,051 |
| 2024-04-19 | 21.6 | 21.6 | 20.92 | 20.94 | -3.86% | 146,722 | 310,255,434 |
| 2024-04-18 | 22.07 | 22.17 | 21.56 | 21.78 | -1.4% | 123,451 | 270,440,065 |
| 2024-04-17 | 21.75 | 22.26 | 21.75 | 22.09 | +2.13% | 121,901 | 268,296,139 |
| 2024-04-16 | 21.97 | 21.98 | 21.38 | 21.63 | -1.73% | 110,873 | 240,388,877 |
| 2024-04-15 | 21.8 | 22.33 | 21.6 | 22.01 | +1.2% | 158,733 | 349,365,004 |
| 2024-04-12 | 22.68 | 22.82 | 21.69 | 21.75 | -4.02% | 159,638 | 352,341,197 |
| 2024-04-11 | 22.73 | 22.99 | 22.44 | 22.66 | -0.31% | 87,897 | 199,972,304 |
| 2024-04-10 | 23.65 | 23.67 | 22.6 | 22.73 | -3.65% | 112,055 | 257,127,449 |
| 2024-04-09 | 23 | 23.63 | 22.91 | 23.59 | +3.06% | 107,345 | 251,421,416 |
| 2024-04-08 | 23.9 | 23.96 | 22.87 | 22.89 | -4.82% | 163,719 | 380,211,176 |
| 2024-04-03 | 24.25 | 24.25 | 23.91 | 24.05 | -0.66% | 71,849 | 172,790,188 |
| 2024-04-02 | 24.47 | 24.47 | 24.11 | 24.21 | -0.74% | 89,099 | 215,853,687 |
| 2024-04-01 | 23.86 | 24.41 | 23.84 | 24.39 | +2.48% | 115,306 | 279,547,812 |
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：