股票概览
16.91
-0.82%
-0.14
17
开盘价
17.29
最高价
16.84
最低价
34,748
成交量
数据更新至: 2024-06-28
技术指标
16.62
MA5 (5日均线)
17.01
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 | 17.29 | 16.84 | 16.91 | -0.82% | 34,748 | 59,423,007 |
| 2024-06-27 | 16.94 | 17.53 | 16.85 | 17.05 | -1.22% | 50,051 | 86,085,220 |
| 2024-06-26 | 16.09 | 17.53 | 15.8 | 17.26 | +8.49% | 70,475 | 117,565,533 |
| 2024-06-25 | 15.97 | 16.18 | 15.78 | 15.91 | -0.38% | 25,944 | 41,344,509 |
| 2024-06-24 | 16.94 | 16.94 | 15.97 | 15.97 | -6.17% | 45,048 | 73,223,924 |
| 2024-06-21 | 16.9 | 17.07 | 16.6 | 17.02 | +0.65% | 28,271 | 47,557,369 |
| 2024-06-20 | 17.58 | 17.62 | 16.91 | 16.91 | -3.7% | 38,467 | 66,011,498 |
| 2024-06-19 | 17.88 | 17.92 | 17.39 | 17.56 | -1.35% | 30,636 | 53,964,470 |
| 2024-06-18 | 17.85 | 17.93 | 17.71 | 17.8 | +0.45% | 29,067 | 51,783,199 |
| 2024-06-17 | 18.06 | 18.09 | 17.6 | 17.72 | -1.88% | 32,160 | 57,138,258 |
| 2024-06-14 | 18 | 18.18 | 17.83 | 18.06 | -0.66% | 31,560 | 56,767,239 |
| 2024-06-13 | 17.7 | 18.5 | 17.61 | 18.18 | +2.19% | 55,158 | 99,384,187 |
| 2024-06-12 | 17.35 | 17.88 | 17.35 | 17.79 | +2.54% | 48,108 | 85,383,332 |
| 2024-06-11 | 17.18 | 17.39 | 16.81 | 17.35 | +0.64% | 30,134 | 51,681,671 |
| 2024-06-07 | 17.38 | 17.6 | 16.91 | 17.24 | +1.11% | 45,801 | 78,798,785 |
| 2024-06-06 | 17.82 | 17.97 | 16.71 | 17.05 | -3.94% | 62,513 | 107,262,637 |
| 2024-06-05 | 18.3 | 18.35 | 17.75 | 17.75 | -3.32% | 41,630 | 74,913,571 |
| 2024-06-04 | 18.64 | 18.64 | 18.06 | 18.36 | -1.18% | 35,851 | 65,454,961 |
| 2024-06-03 | 18.99 | 18.99 | 18.37 | 18.58 | -0.8% | 35,557 | 66,270,518 |
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：