股票概览
17.37
-1.31%
-0.23
17.63
开盘价
17.87
最高价
17.34
最低价
28,658
成交量
数据更新至: 2024-06-28
技术指标
17.46
MA5 (5日均线)
17.75
MA10 (10日均线)
18.19
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 | 17.63 | 17.87 | 17.34 | 17.37 | -1.31% | 28,658 | 50,519,863 |
| 2024-06-27 | 17.87 | 17.9 | 17.51 | 17.6 | -2.11% | 23,790 | 42,127,771 |
| 2024-06-26 | 17.09 | 17.98 | 16.99 | 17.98 | +4.6% | 29,830 | 52,248,048 |
| 2024-06-25 | 17.14 | 17.34 | 16.91 | 17.19 | +0.29% | 29,511 | 50,481,596 |
| 2024-06-24 | 17.83 | 17.83 | 17.1 | 17.14 | -4.25% | 42,101 | 73,078,603 |
| 2024-06-21 | 18 | 18.26 | 17.66 | 17.9 | -0.11% | 22,701 | 40,771,479 |
| 2024-06-20 | 17.95 | 18.37 | 17.87 | 17.92 | -0.28% | 30,399 | 55,128,315 |
| 2024-06-19 | 18.16 | 18.19 | 17.64 | 17.97 | -0.61% | 32,918 | 58,851,456 |
| 2024-06-18 | 18.3 | 18.43 | 18 | 18.08 | -1.2% | 32,747 | 59,601,200 |
| 2024-06-17 | 18.49 | 18.49 | 18.05 | 18.3 | -0.97% | 36,620 | 66,845,157 |
| 2024-06-14 | 18.86 | 18.98 | 18.16 | 18.48 | -2.48% | 62,491 | 115,478,858 |
| 2024-06-13 | 18.89 | 19.22 | 18.53 | 18.95 | +0.26% | 41,458 | 78,198,499 |
| 2024-06-12 | 18.54 | 19.2 | 18.44 | 18.9 | +1.94% | 25,870 | 48,800,234 |
| 2024-06-11 | 17.66 | 18.66 | 17.54 | 18.54 | +4.1% | 33,001 | 60,052,731 |
| 2024-06-07 | 18 | 18.2 | 17.61 | 17.81 | -0.28% | 26,183 | 46,751,959 |
| 2024-06-06 | 19 | 19 | 17.76 | 17.86 | -4.7% | 36,485 | 66,301,688 |
| 2024-06-05 | 18.88 | 19.08 | 18.7 | 18.74 | -0.95% | 17,685 | 33,475,919 |
| 2024-06-04 | 18.65 | 18.96 | 18.41 | 18.92 | +0.91% | 26,424 | 49,355,824 |
| 2024-06-03 | 19.6 | 19.6 | 18.61 | 18.75 | -3.65% | 35,105 | 66,445,222 |
| 2024-05-31 | 19.34 | 19.74 | 19.26 | 19.46 | +1.09% | 22,587 | 44,052,276 |
| 2024-05-30 | 19.22 | 19.39 | 19 | 19.25 | +0.16% | 19,385 | 37,315,263 |
| 2024-05-29 | 19.25 | 19.57 | 19.02 | 19.22 | +0.16% | 29,220 | 56,301,961 |
| 2024-05-28 | 19.58 | 19.59 | 19.15 | 19.19 | -1.99% | 28,563 | 55,241,587 |
| 2024-05-27 | 19.51 | 19.69 | 18.96 | 19.58 | -0.56% | 30,986 | 59,679,642 |
| 2024-05-24 | 20.15 | 20.27 | 19.58 | 19.69 | -2.38% | 32,234 | 63,948,798 |
| 2024-05-23 | 20.6 | 20.69 | 20.01 | 20.17 | -2.09% | 32,447 | 65,414,155 |
| 2024-05-22 | 20.65 | 20.79 | 20.27 | 20.6 | +0.83% | 20,556 | 42,205,725 |
| 2024-05-21 | 21.14 | 21.27 | 20.39 | 20.43 | -3.77% | 23,616 | 48,701,042 |
| 2024-05-20 | 21.17 | 21.66 | 21.05 | 21.23 | +0.86% | 30,942 | 65,994,665 |
| 2024-05-17 | 20.9 | 21.16 | 20.7 | 21.05 | +1.2% | 24,325 | 50,855,862 |
| 2024-05-16 | 21.41 | 21.45 | 20.72 | 20.8 | -2.12% | 25,137 | 52,914,454 |
| 2024-05-15 | 21.52 | 21.62 | 21.21 | 21.25 | -1.16% | 15,791 | 33,800,206 |
| 2024-05-14 | 21.55 | 21.9 | 21.45 | 21.5 | -0.42% | 23,774 | 51,430,048 |
| 2024-05-13 | 22.2 | 22.24 | 21.52 | 21.59 | -1.51% | 30,634 | 66,739,060 |
| 2024-05-10 | 22.85 | 23.16 | 21.8 | 21.92 | -4.4% | 45,180 | 100,046,038 |
| 2024-05-09 | 22.3 | 23.37 | 22 | 22.93 | +3.9% | 52,679 | 120,390,915 |
| 2024-05-08 | 22.41 | 22.54 | 21.77 | 22.07 | -1.47% | 37,010 | 81,946,611 |
| 2024-05-07 | 22.08 | 22.49 | 21.89 | 22.4 | +1.82% | 42,689 | 94,979,973 |
| 2024-05-06 | 21.88 | 22.27 | 21.69 | 22 | +2.28% | 47,357 | 104,345,699 |
| 2024-04-30 | 21.9 | 21.99 | 21.49 | 21.51 | -1.78% | 37,597 | 81,420,495 |
| 2024-04-29 | 21.48 | 22.14 | 21.45 | 21.9 | +1.96% | 57,024 | 124,644,139 |
| 2024-04-26 | 20.76 | 21.52 | 20.76 | 21.48 | +2.92% | 43,025 | 91,544,380 |
| 2024-04-25 | 20.6 | 21.35 | 20.46 | 20.87 | +3.83% | 62,035 | 129,076,481 |
| 2024-04-24 | 19.53 | 20.1 | 19.52 | 20.1 | +1.88% | 25,820 | 51,033,672 |
| 2024-04-23 | 19.33 | 20 | 19.05 | 19.73 | +2.07% | 27,781 | 54,346,392 |
| 2024-04-22 | 18.9 | 19.64 | 18.55 | 19.33 | +2.93% | 25,013 | 48,063,078 |
| 2024-04-19 | 19 | 19.21 | 18.64 | 18.78 | -1.83% | 23,741 | 44,774,078 |
| 2024-04-18 | 19.43 | 19.56 | 18.9 | 19.13 | -2.1% | 29,290 | 56,339,155 |
| 2024-04-17 | 19.22 | 19.94 | 19.22 | 19.54 | +2.84% | 30,711 | 60,062,041 |
| 2024-04-16 | 19.72 | 19.78 | 18.77 | 19 | -3.65% | 37,558 | 72,160,262 |
| 2024-04-15 | 20.05 | 20.45 | 19.36 | 19.72 | -1.65% | 33,666 | 66,761,606 |
| 2024-04-12 | 20.64 | 20.85 | 20.05 | 20.05 | -2.81% | 24,422 | 49,598,979 |
| 2024-04-11 | 20.62 | 20.99 | 20.54 | 20.63 | -0.67% | 24,426 | 50,756,528 |
| 2024-04-10 | 21.4 | 21.4 | 20.45 | 20.77 | -3.22% | 32,649 | 68,076,718 |
| 2024-04-09 | 19.92 | 21.58 | 19.92 | 21.46 | +6.77% | 55,936 | 117,105,720 |
| 2024-04-08 | 20.61 | 20.83 | 20.03 | 20.1 | -3.23% | 30,881 | 62,622,311 |
| 2024-04-03 | 21.17 | 21.37 | 20.71 | 20.77 | -1.84% | 31,608 | 66,091,850 |
| 2024-04-02 | 20.6 | 21.31 | 20.23 | 21.16 | +2.72% | 52,651 | 109,655,855 |
| 2024-04-01 | 20.48 | 21 | 20.31 | 20.6 | +1.13% | 46,305 | 95,491,030 |
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：