股票概览
17.34
+4.08%
+0.68
16.7
开盘价
17.8
最高价
16.53
最低价
199,537
成交量
数据更新至: 2024-06-28
技术指标
16.58
MA5 (5日均线)
17.12
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 | 16.7 | 17.8 | 16.53 | 17.34 | +4.08% | 199,537 | 346,249,910 |
| 2024-06-27 | 16.45 | 17.61 | 16.34 | 16.66 | +0.42% | 192,055 | 325,993,302 |
| 2024-06-26 | 15.87 | 16.71 | 15.56 | 16.59 | +4.27% | 134,889 | 219,003,874 |
| 2024-06-25 | 16.28 | 16.43 | 15.7 | 15.91 | -2.93% | 108,356 | 173,620,524 |
| 2024-06-24 | 16.87 | 17.17 | 16.3 | 16.39 | -4.71% | 132,045 | 220,204,460 |
| 2024-06-21 | 17.24 | 17.46 | 16.82 | 17.2 | -0.06% | 128,744 | 220,785,238 |
| 2024-06-20 | 17.6 | 18.19 | 17.19 | 17.21 | -2.93% | 184,073 | 324,723,167 |
| 2024-06-19 | 18.02 | 18.2 | 17.58 | 17.73 | -2.48% | 165,883 | 295,726,098 |
| 2024-06-18 | 17.99 | 18.39 | 17.83 | 18.18 | +1% | 247,604 | 448,307,660 |
| 2024-06-17 | 17.18 | 18.65 | 17.1 | 18 | +3.75% | 324,246 | 579,470,185 |
| 2024-06-14 | 17.53 | 17.83 | 17.02 | 17.35 | -1.81% | 230,508 | 399,594,670 |
| 2024-06-13 | 18.49 | 18.85 | 17.59 | 17.67 | -2.75% | 372,394 | 672,559,210 |
| 2024-06-12 | 17.45 | 19.57 | 17.3 | 18.17 | +11.4% | 500,585 | 922,055,995 |
| 2024-06-11 | 16 | 16.4 | 15.14 | 16.31 | -2.22% | 245,183 | 384,813,452 |
| 2024-06-07 | 16.85 | 17.24 | 16.38 | 16.68 | +1.46% | 204,837 | 343,392,843 |
| 2024-06-06 | 17.53 | 18.03 | 16.27 | 16.44 | -5.19% | 290,661 | 495,393,509 |
| 2024-06-05 | 17.65 | 17.76 | 17.22 | 17.34 | -2.31% | 200,069 | 349,936,045 |
| 2024-06-04 | 18.39 | 18.47 | 17.4 | 17.75 | -5.13% | 295,684 | 523,575,606 |
| 2024-06-03 | 19.44 | 19.76 | 18.35 | 18.71 | -4.35% | 370,196 | 701,977,618 |
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：