股票概览
17.91
+3.95%
+0.68
17.1
开盘价
18.2
最高价
17.09
最低价
454,397
成交量
数据更新至: 2024-06-28
技术指标
16.92
MA5 (5日均线)
16.81
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 | 17.1 | 18.2 | 17.09 | 17.91 | +3.95% | 454,397 | 806,131,233 |
| 2024-06-27 | 17.02 | 17.75 | 17.02 | 17.23 | +0.17% | 352,016 | 612,345,466 |
| 2024-06-26 | 16.23 | 17.33 | 15.68 | 17.2 | +6.3% | 377,352 | 630,923,533 |
| 2024-06-25 | 16.37 | 16.64 | 15.8 | 16.18 | +0.5% | 240,075 | 390,513,446 |
| 2024-06-24 | 16.47 | 17.08 | 15.98 | 16.1 | -1.65% | 244,966 | 402,995,241 |
| 2024-06-21 | 16.31 | 16.8 | 16.12 | 16.37 | +0.37% | 173,400 | 284,844,445 |
| 2024-06-20 | 17.14 | 17.2 | 16.24 | 16.31 | -4.4% | 290,101 | 484,432,201 |
| 2024-06-19 | 17.26 | 17.68 | 17 | 17.06 | -1.73% | 291,793 | 505,452,912 |
| 2024-06-18 | 16.36 | 17.7 | 16.3 | 17.36 | +5.92% | 415,827 | 712,644,704 |
| 2024-06-17 | 16.49 | 16.74 | 16.3 | 16.39 | -0.61% | 172,646 | 285,560,433 |
| 2024-06-14 | 16.69 | 16.7 | 16.07 | 16.49 | -1.55% | 216,023 | 353,049,701 |
| 2024-06-13 | 16.72 | 17.05 | 16.43 | 16.75 | 0% | 249,520 | 417,155,634 |
| 2024-06-12 | 16.5 | 17.08 | 16.41 | 16.75 | +0.9% | 241,668 | 406,095,361 |
| 2024-06-11 | 15.95 | 16.85 | 15.6 | 16.6 | +3.75% | 290,613 | 475,502,970 |
| 2024-06-07 | 16.6 | 16.86 | 15.83 | 16 | -1.72% | 285,924 | 463,240,040 |
| 2024-06-06 | 16.85 | 17.14 | 16.03 | 16.28 | -3.9% | 433,872 | 711,013,283 |
| 2024-06-05 | 17.22 | 18 | 16.94 | 16.94 | -2.53% | 373,817 | 654,354,224 |
| 2024-06-04 | 17.69 | 17.92 | 17.05 | 17.38 | -3.66% | 441,062 | 768,914,752 |
| 2024-06-03 | 17.98 | 18.39 | 17.44 | 18.04 | -2.17% | 662,075 | 1,183,858,580 |
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：