股票概览
17.83
+1.02%
+0.18
17.6
开盘价
18.14
最高价
17.45
最低价
205,503
成交量
数据更新至: 2024-06-28
技术指标
17.98
MA5 (5日均线)
18.72
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 | 17.6 | 18.14 | 17.45 | 17.83 | +1.02% | 205,503 | 367,287,863 |
| 2024-06-27 | 18.09 | 18.24 | 17.54 | 17.65 | -3.87% | 236,493 | 421,913,312 |
| 2024-06-26 | 17.9 | 18.46 | 17.51 | 18.36 | +1.66% | 289,901 | 522,446,189 |
| 2024-06-25 | 18 | 18.66 | 17.7 | 18.06 | +0.33% | 351,981 | 638,958,620 |
| 2024-06-24 | 19.66 | 20 | 17.89 | 18 | -3.28% | 454,627 | 857,379,426 |
| 2024-06-21 | 18.83 | 19.1 | 18.3 | 18.61 | -1.74% | 243,067 | 453,064,192 |
| 2024-06-20 | 19.67 | 19.78 | 18.86 | 18.94 | -2.77% | 324,897 | 622,095,709 |
| 2024-06-19 | 20.1 | 20.2 | 19.42 | 19.48 | -4.04% | 337,074 | 663,884,633 |
| 2024-06-18 | 19.9 | 20.35 | 19.43 | 20.3 | +1.75% | 539,680 | 1,072,966,328 |
| 2024-06-17 | 18.11 | 20.79 | 18 | 19.95 | +10.71% | 753,989 | 1,487,177,838 |
| 2024-06-14 | 16.82 | 18.17 | 16.67 | 18.02 | +7.13% | 408,203 | 722,888,816 |
| 2024-06-13 | 16.9 | 17.09 | 16.7 | 16.82 | -0.59% | 119,293 | 201,693,759 |
| 2024-06-12 | 16.5 | 17.08 | 16.45 | 16.92 | +1.56% | 119,645 | 201,129,459 |
| 2024-06-11 | 16.49 | 16.72 | 16.19 | 16.66 | +0.79% | 102,236 | 168,952,413 |
| 2024-06-07 | 17.06 | 17.12 | 16.36 | 16.53 | -3.05% | 157,976 | 262,894,307 |
| 2024-06-06 | 16.9 | 17.5 | 16.7 | 17.05 | +0.29% | 203,054 | 346,720,683 |
| 2024-06-05 | 17.36 | 17.5 | 16.99 | 17 | -2.63% | 157,034 | 270,079,481 |
| 2024-06-04 | 16.9 | 17.63 | 16.76 | 17.46 | +2.65% | 275,714 | 478,109,321 |
| 2024-06-03 | 17.09 | 17.18 | 16.52 | 17.01 | +0.65% | 202,626 | 339,755,169 |
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：