股票概览
17.22
+1.89%
+0.32
16.94
开盘价
17.48
最高价
16.83
最低价
80,197
成交量
数据更新至: 2024-06-28
技术指标
17.31
MA5 (5日均线)
17.62
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 | 16.94 | 17.48 | 16.83 | 17.22 | +1.89% | 80,197 | 138,009,776 |
| 2024-06-27 | 17.45 | 17.45 | 16.83 | 16.9 | -3.26% | 92,075 | 157,371,144 |
| 2024-06-26 | 17.4 | 17.54 | 17.22 | 17.47 | -0.23% | 66,837 | 116,197,088 |
| 2024-06-25 | 17.44 | 17.79 | 17.43 | 17.51 | +0.4% | 50,524 | 88,766,049 |
| 2024-06-24 | 17.77 | 17.8 | 17.21 | 17.44 | -3.27% | 114,647 | 200,679,399 |
| 2024-06-21 | 17.86 | 18.28 | 17.73 | 18.03 | +1.24% | 65,836 | 118,887,075 |
| 2024-06-20 | 18.06 | 18.39 | 17.76 | 17.81 | -1.33% | 79,470 | 143,483,747 |
| 2024-06-19 | 17.99 | 18.35 | 17.85 | 18.05 | +0.56% | 71,409 | 129,926,486 |
| 2024-06-18 | 17.85 | 18.02 | 17.7 | 17.95 | +0.67% | 56,779 | 101,597,866 |
| 2024-06-17 | 17.98 | 18.16 | 17.68 | 17.83 | -1.38% | 82,379 | 147,284,089 |
| 2024-06-14 | 17.78 | 18.1 | 17.66 | 18.08 | +2.03% | 69,497 | 124,650,219 |
| 2024-06-13 | 18.14 | 18.25 | 17.45 | 17.72 | -2.48% | 125,989 | 222,742,630 |
| 2024-06-12 | 18 | 18.38 | 17.89 | 18.17 | +0.33% | 75,101 | 136,051,607 |
| 2024-06-11 | 17.88 | 18.23 | 17.56 | 18.11 | -1.42% | 133,526 | 238,972,722 |
| 2024-06-07 | 18.46 | 18.72 | 18.18 | 18.37 | +0.82% | 101,252 | 186,204,413 |
| 2024-06-06 | 18.49 | 18.62 | 18.07 | 18.22 | +0.11% | 100,977 | 185,474,127 |
| 2024-06-05 | 18.45 | 18.66 | 18.15 | 18.2 | -2.83% | 96,844 | 178,298,796 |
| 2024-06-04 | 18.3 | 18.8 | 18.05 | 18.73 | +2.46% | 114,295 | 211,205,009 |
| 2024-06-03 | 18.53 | 18.8 | 18.03 | 18.28 | -5.09% | 144,805 | 265,996,941 |
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：