股票概览
17.3
+1.29%
+0.22
16.95
开盘价
17.73
最高价
16.88
最低价
129,108
成交量
数据更新至: 2024-06-28
技术指标
17.33
MA5 (5日均线)
17.92
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 | 16.95 | 17.73 | 16.88 | 17.3 | +1.29% | 129,108 | 224,860,369 |
| 2024-06-27 | 17.38 | 17.56 | 17 | 17.08 | -2.18% | 115,753 | 199,737,620 |
| 2024-06-26 | 17.08 | 17.53 | 16.78 | 17.46 | +2.22% | 145,770 | 250,466,852 |
| 2024-06-25 | 17.76 | 17.85 | 16.78 | 17.08 | -3.67% | 205,608 | 353,322,177 |
| 2024-06-24 | 18.35 | 18.73 | 17.68 | 17.73 | -3.75% | 189,651 | 344,439,578 |
| 2024-06-21 | 18.13 | 18.64 | 17.7 | 18.42 | -0.49% | 191,228 | 347,074,745 |
| 2024-06-20 | 18.28 | 19.15 | 18.22 | 18.51 | +0.6% | 318,029 | 598,510,878 |
| 2024-06-19 | 18.68 | 18.74 | 18.05 | 18.4 | -1.34% | 192,595 | 353,936,968 |
| 2024-06-18 | 18.44 | 18.65 | 18.22 | 18.65 | +0.32% | 200,955 | 370,433,576 |
| 2024-06-17 | 17.7 | 18.73 | 17.63 | 18.59 | +3.85% | 253,352 | 465,856,322 |
| 2024-06-14 | 17.65 | 17.99 | 17.51 | 17.9 | +1.7% | 177,364 | 315,661,732 |
| 2024-06-13 | 18.35 | 18.82 | 17.5 | 17.6 | -5.58% | 270,930 | 497,367,712 |
| 2024-06-12 | 18.5 | 18.7 | 18.2 | 18.64 | -0.85% | 237,285 | 437,052,155 |
| 2024-06-11 | 18.1 | 18.96 | 17.9 | 18.8 | +3.92% | 354,832 | 659,530,274 |
| 2024-06-07 | 17.62 | 18.16 | 17.45 | 18.09 | +2.67% | 210,738 | 377,577,559 |
| 2024-06-06 | 18.08 | 18.5 | 17.5 | 17.62 | 0% | 232,434 | 416,750,091 |
| 2024-06-05 | 17.61 | 18.28 | 17.61 | 17.62 | -1.45% | 198,065 | 356,415,976 |
| 2024-06-04 | 17.58 | 17.9 | 17.35 | 17.88 | +0.11% | 167,629 | 295,321,214 |
| 2024-06-03 | 17.86 | 18.28 | 17.61 | 17.86 | +0.28% | 224,215 | 402,278,645 |
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：