股票概览
17.75
+1.14%
+0.2
17.66
开盘价
18.15
最高价
17.46
最低价
51,338
成交量
数据更新至: 2024-06-28
技术指标
17.63
MA5 (5日均线)
18.23
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 | 17.66 | 18.15 | 17.46 | 17.75 | +1.14% | 51,338 | 91,813,914 |
| 2024-06-27 | 17.88 | 18.02 | 17.52 | 17.55 | -2.39% | 52,356 | 92,955,222 |
| 2024-06-26 | 17.29 | 18.04 | 17.1 | 17.98 | +3.75% | 54,515 | 95,934,294 |
| 2024-06-25 | 17.64 | 17.79 | 17.2 | 17.33 | -1.25% | 62,218 | 108,628,619 |
| 2024-06-24 | 18.27 | 18.35 | 17.54 | 17.55 | -3.78% | 70,250 | 125,634,569 |
| 2024-06-21 | 18.28 | 18.43 | 18.02 | 18.24 | -0.55% | 47,381 | 86,256,269 |
| 2024-06-20 | 18.96 | 18.99 | 18.33 | 18.34 | -3.37% | 62,007 | 115,372,264 |
| 2024-06-19 | 19.31 | 19.46 | 18.95 | 18.98 | -2.22% | 62,833 | 120,058,976 |
| 2024-06-18 | 19.05 | 19.58 | 19.05 | 19.41 | +1.41% | 70,559 | 136,477,638 |
| 2024-06-17 | 18.94 | 19.29 | 18.83 | 19.14 | +1.06% | 62,728 | 119,883,204 |
| 2024-06-14 | 19.06 | 19.06 | 18.78 | 18.94 | -0.53% | 50,547 | 95,678,178 |
| 2024-06-13 | 19.03 | 19.27 | 18.84 | 19.04 | +0.11% | 58,983 | 112,511,563 |
| 2024-06-12 | 18.87 | 19.3 | 18.77 | 19.02 | +0.9% | 59,688 | 114,138,551 |
| 2024-06-11 | 18.4 | 18.87 | 18.16 | 18.85 | +1.89% | 54,379 | 101,340,423 |
| 2024-06-07 | 18.54 | 18.84 | 18.37 | 18.5 | +0.49% | 53,461 | 99,280,772 |
| 2024-06-06 | 19.06 | 19.18 | 18.34 | 18.41 | -2.85% | 67,148 | 125,233,932 |
| 2024-06-05 | 19 | 19.33 | 18.91 | 18.95 | -0.68% | 53,227 | 101,949,864 |
| 2024-06-04 | 18.82 | 19.11 | 18.62 | 19.08 | +0.9% | 59,615 | 112,460,799 |
| 2024-06-03 | 19.32 | 19.34 | 18.75 | 18.91 | -1.97% | 60,175 | 114,335,422 |
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：