股票概览
17.45
+0.93%
+0.16
17.25
开盘价
17.7
最高价
17.21
最低价
288,455
成交量
数据更新至: 2024-06-28
技术指标
17.14
MA5 (5日均线)
17.06
MA10 (10日均线)
N/A
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 | 17.25 | 17.7 | 17.21 | 17.45 | +0.93% | 288,455 | 505,126,373 |
| 2024-06-27 | 17.24 | 17.48 | 17.17 | 17.29 | +0.23% | 304,014 | 526,981,154 |
| 2024-06-26 | 16.75 | 17.28 | 16.66 | 17.25 | +2.74% | 303,690 | 517,614,633 |
| 2024-06-25 | 16.9 | 17.11 | 16.7 | 16.79 | -0.89% | 221,030 | 372,452,282 |
| 2024-06-24 | 17.42 | 17.53 | 16.91 | 16.94 | -3.2% | 387,630 | 662,889,203 |
| 2024-06-21 | 16.59 | 17.65 | 16.58 | 17.5 | +5.55% | 900,867 | 1,569,571,442 |
| 2024-06-20 | 16.73 | 16.85 | 16.52 | 16.58 | -1.19% | 175,798 | 293,420,633 |
| 2024-06-19 | 17.05 | 17.12 | 16.73 | 16.78 | -1.58% | 160,159 | 270,632,168 |
| 2024-06-18 | 17.01 | 17.22 | 16.84 | 17.05 | +0.29% | 148,506 | 252,829,788 |
| 2024-06-17 | 17 | 17.17 | 16.95 | 17 | -0.35% | 117,429 | 200,045,873 |
| 2024-06-14 | 17.22 | 17.27 | 16.79 | 17.06 | -1.44% | 336,800 | 572,403,926 |
| 2024-06-13 | 17.46 | 17.57 | 17.27 | 17.31 | -0.69% | 177,876 | 310,083,698 |
| 2024-06-12 | 17.19 | 17.55 | 17.17 | 17.43 | +1.16% | 212,203 | 369,840,177 |
| 2024-06-11 | 17.12 | 17.29 | 16.94 | 17.23 | +0.29% | 162,896 | 279,595,182 |
| 2024-06-07 | 17.17 | 17.34 | 17.05 | 17.18 | +0.41% | 225,098 | 387,451,560 |
| 2024-06-06 | 17.32 | 17.53 | 17.06 | 17.11 | -0.75% | 249,486 | 430,000,605 |
| 2024-06-05 | 17.46 | 17.54 | 17.2 | 17.24 | -1.37% | 166,939 | 289,334,282 |
| 2024-06-04 | 17.25 | 17.55 | 17.13 | 17.48 | +1.27% | 193,711 | 336,940,425 |
| 2024-06-03 | 17.27 | 17.39 | 17.13 | 17.26 | -0.17% | 184,258 | 317,748,978 |
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：