股票概览
17.25
+1.65%
+0.28
16.92
开盘价
17.36
最高价
16.87
最低价
57,587
成交量
数据更新至: 2024-06-28
技术指标
17.17
MA5 (5日均线)
17.48
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 | 16.92 | 17.36 | 16.87 | 17.25 | +1.65% | 57,587 | 99,015,089 |
| 2024-06-27 | 17.21 | 17.4 | 16.93 | 16.97 | -1.96% | 47,932 | 82,078,327 |
| 2024-06-26 | 17.11 | 17.32 | 17.01 | 17.31 | +0.93% | 44,637 | 76,671,340 |
| 2024-06-25 | 17.11 | 17.29 | 16.94 | 17.15 | -0.06% | 47,451 | 81,224,273 |
| 2024-06-24 | 17.24 | 17.29 | 16.75 | 17.16 | -0.98% | 85,519 | 145,737,846 |
| 2024-06-21 | 17.71 | 17.75 | 17.26 | 17.33 | -2.37% | 79,205 | 138,226,756 |
| 2024-06-20 | 17.7 | 17.84 | 17.65 | 17.75 | -0.11% | 46,098 | 81,819,389 |
| 2024-06-19 | 17.96 | 17.96 | 17.75 | 17.77 | -1.28% | 62,688 | 111,705,152 |
| 2024-06-18 | 18.13 | 18.17 | 17.83 | 18 | -0.72% | 85,887 | 153,976,288 |
| 2024-06-17 | 18.27 | 18.47 | 17.96 | 18.13 | -1.52% | 83,554 | 152,019,646 |
| 2024-06-14 | 18.66 | 18.86 | 18.36 | 18.41 | -1.6% | 107,283 | 199,188,917 |
| 2024-06-13 | 18.61 | 18.93 | 18.56 | 18.71 | +0.27% | 82,944 | 155,373,812 |
| 2024-06-12 | 18.65 | 18.73 | 18.47 | 18.66 | -0.43% | 63,734 | 118,555,841 |
| 2024-06-11 | 18.8 | 19.05 | 18.6 | 18.74 | -1% | 73,690 | 138,144,448 |
| 2024-06-07 | 18.39 | 18.98 | 18.29 | 18.93 | +3.22% | 103,278 | 193,129,460 |
| 2024-06-06 | 18.42 | 18.59 | 18.17 | 18.34 | -0.6% | 69,110 | 127,083,100 |
| 2024-06-05 | 18.72 | 18.75 | 18.4 | 18.45 | -1.55% | 43,576 | 80,787,085 |
| 2024-06-04 | 18.33 | 18.76 | 18.17 | 18.74 | +2.18% | 72,800 | 134,860,081 |
| 2024-06-03 | 18.39 | 18.48 | 18.08 | 18.34 | -0.7% | 83,803 | 152,721,737 |
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：