股票概览
17.23
-0.69%
-0.12
17.12
开盘价
17.55
最高价
17.08
最低价
36,570
成交量
数据更新至: 2024-06-28
技术指标
17.40
MA5 (5日均线)
16.51
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 | 17.12 | 17.55 | 17.08 | 17.23 | -0.69% | 36,570 | 63,165,459 |
| 2024-06-27 | 17.56 | 17.88 | 16.9 | 17.35 | -1.7% | 61,187 | 105,504,427 |
| 2024-06-26 | 18.11 | 18.5 | 17.38 | 17.65 | -3.08% | 85,493 | 152,408,719 |
| 2024-06-25 | 16.88 | 18.21 | 16.72 | 18.21 | +10.03% | 88,892 | 158,963,884 |
| 2024-06-24 | 17.42 | 17.95 | 16.55 | 16.55 | -3.61% | 96,667 | 167,868,144 |
| 2024-06-21 | 15.77 | 17.17 | 15.6 | 17.17 | +9.99% | 70,117 | 116,038,072 |
| 2024-06-20 | 15.53 | 16.36 | 15.47 | 15.61 | -0.38% | 45,503 | 72,533,864 |
| 2024-06-19 | 14.97 | 16.44 | 14.81 | 15.67 | +4.68% | 57,801 | 89,904,396 |
| 2024-06-18 | 14.68 | 15.18 | 14.68 | 14.97 | +2.04% | 22,342 | 33,354,778 |
| 2024-06-17 | 14.36 | 15.22 | 14.27 | 14.67 | +1.1% | 32,025 | 47,529,250 |
| 2024-06-14 | 14.19 | 14.64 | 13.91 | 14.51 | +1.97% | 30,667 | 44,158,450 |
| 2024-06-13 | 13.89 | 14.88 | 13.89 | 14.23 | -1.66% | 34,359 | 48,787,485 |
| 2024-06-12 | 13.19 | 14.47 | 13.07 | 14.47 | +10.04% | 33,002 | 46,579,172 |
| 2024-06-11 | 13.06 | 13.28 | 12.62 | 13.15 | +0.54% | 10,670 | 13,856,361 |
| 2024-06-07 | 12.76 | 13.2 | 12.76 | 13.08 | +3.65% | 13,619 | 17,713,092 |
| 2024-06-06 | 13.35 | 13.65 | 12.42 | 12.62 | -6.31% | 21,859 | 28,066,035 |
| 2024-06-05 | 13.61 | 13.75 | 13.27 | 13.47 | -1.97% | 8,140 | 10,996,625 |
| 2024-06-04 | 13.99 | 14.04 | 13.49 | 13.74 | -1.72% | 14,020 | 19,258,781 |
| 2024-06-03 | 14.18 | 14.3 | 13.81 | 13.98 | -1.48% | 13,048 | 18,277,301 |
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：