股票概览
17.66
+1.26%
+0.22
17.21
开盘价
18
最高价
17.21
最低价
42,926
成交量
数据更新至: 2024-06-28
技术指标
17.41
MA5 (5日均线)
18.04
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 | 17.21 | 18 | 17.21 | 17.66 | +1.26% | 42,926 | 76,189,666 |
| 2024-06-27 | 17.45 | 17.85 | 17.4 | 17.44 | -0.74% | 37,340 | 65,719,235 |
| 2024-06-26 | 17.02 | 17.66 | 16.82 | 17.57 | +3.23% | 35,775 | 61,813,778 |
| 2024-06-25 | 17.21 | 17.55 | 16.88 | 17.02 | -1.85% | 41,831 | 72,017,525 |
| 2024-06-24 | 18.02 | 18.08 | 17.33 | 17.34 | -4.62% | 57,231 | 100,953,496 |
| 2024-06-21 | 18.1 | 18.33 | 18.01 | 18.18 | -0.11% | 35,511 | 64,589,196 |
| 2024-06-20 | 18.6 | 18.65 | 18.1 | 18.2 | -1.73% | 62,480 | 114,733,725 |
| 2024-06-19 | 19.16 | 19.26 | 18.5 | 18.52 | -3.64% | 94,640 | 177,132,215 |
| 2024-06-18 | 19.3 | 19.55 | 19.12 | 19.22 | -0.36% | 71,305 | 138,026,092 |
| 2024-06-17 | 19.06 | 19.49 | 18.98 | 19.29 | +0.68% | 60,139 | 115,783,104 |
| 2024-06-14 | 19.57 | 19.7 | 18.65 | 19.16 | -1.59% | 108,128 | 205,258,592 |
| 2024-06-13 | 19.7 | 19.8 | 19.36 | 19.47 | -0.21% | 82,255 | 160,470,307 |
| 2024-06-12 | 18.61 | 19.86 | 18.61 | 19.51 | +3.94% | 133,226 | 259,306,326 |
| 2024-06-11 | 18.22 | 18.88 | 18.01 | 18.77 | +1.57% | 50,218 | 93,240,394 |
| 2024-06-07 | 18.47 | 18.73 | 17.99 | 18.48 | +0.33% | 69,183 | 127,079,880 |
| 2024-06-06 | 19.42 | 19.61 | 18.41 | 18.42 | -6.78% | 140,769 | 265,816,908 |
| 2024-06-05 | 18.71 | 19.97 | 18.52 | 19.76 | +5.27% | 164,787 | 321,929,753 |
| 2024-06-04 | 19.01 | 19.06 | 18.3 | 18.77 | -2.19% | 78,201 | 145,529,061 |
| 2024-06-03 | 19.36 | 19.59 | 18.95 | 19.19 | -0.88% | 73,365 | 141,231,728 |
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：