股票概览
17.65
+2.86%
+0.49
17.18
开盘价
18.3
最高价
17.18
最低价
285,540
成交量
数据更新至: 2024-06-28
技术指标
17.19
MA5 (5日均线)
17.77
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 | 17.18 | 18.3 | 17.18 | 17.65 | +2.86% | 285,540 | 508,324,417 |
| 2024-06-27 | 17.85 | 17.96 | 17.13 | 17.16 | -4.03% | 236,193 | 413,640,985 |
| 2024-06-26 | 16.51 | 17.99 | 16.19 | 17.88 | +8.5% | 325,510 | 562,419,730 |
| 2024-06-25 | 16.76 | 17.08 | 16.25 | 16.48 | -1.9% | 192,752 | 320,825,560 |
| 2024-06-24 | 17.58 | 17.63 | 16.75 | 16.8 | -4.71% | 196,183 | 336,182,728 |
| 2024-06-21 | 17.9 | 17.94 | 17.57 | 17.63 | -1.95% | 155,687 | 276,012,489 |
| 2024-06-20 | 18.67 | 18.71 | 17.98 | 17.98 | -4.36% | 209,520 | 382,950,319 |
| 2024-06-19 | 18.78 | 19.08 | 18.63 | 18.8 | 0% | 221,995 | 417,754,834 |
| 2024-06-18 | 18.47 | 18.95 | 18.45 | 18.8 | +1.46% | 253,375 | 475,605,066 |
| 2024-06-17 | 18.03 | 18.78 | 18 | 18.53 | +2.32% | 286,465 | 529,710,222 |
| 2024-06-14 | 18.24 | 18.41 | 18 | 18.11 | -0.77% | 268,943 | 489,280,417 |
| 2024-06-13 | 18.35 | 18.55 | 18.18 | 18.25 | -0.87% | 201,409 | 369,626,068 |
| 2024-06-12 | 18.02 | 18.67 | 17.95 | 18.41 | +1.54% | 244,883 | 449,921,658 |
| 2024-06-11 | 17.6 | 18.27 | 17.32 | 18.13 | +2.08% | 188,532 | 337,090,673 |
| 2024-06-07 | 17.62 | 17.88 | 17.3 | 17.76 | +1.83% | 209,388 | 368,649,174 |
| 2024-06-06 | 18.22 | 18.42 | 17.4 | 17.44 | -4.28% | 271,414 | 480,812,310 |
| 2024-06-05 | 18.4 | 18.74 | 18.22 | 18.22 | -1.14% | 151,557 | 280,507,578 |
| 2024-06-04 | 18.68 | 18.8 | 18.18 | 18.43 | -2.64% | 206,389 | 379,993,709 |
| 2024-06-03 | 19.25 | 19.49 | 18.6 | 18.93 | -0.79% | 304,699 | 580,938,947 |
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：