股票概览
17.53
-3.73%
-0.68
17.92
开盘价
18.39
最高价
17.44
最低价
28,046
成交量
数据更新至: 2024-06-28
技术指标
17.40
MA5 (5日均线)
17.87
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 | 17.92 | 18.39 | 17.44 | 17.53 | -3.73% | 28,046 | 50,170,611 |
| 2024-06-27 | 17.7 | 18.69 | 17.34 | 18.21 | +4.9% | 51,066 | 92,473,872 |
| 2024-06-26 | 16.98 | 17.44 | 16.7 | 17.36 | +0.75% | 38,154 | 65,026,815 |
| 2024-06-25 | 16.69 | 17.35 | 16.66 | 17.23 | +3.42% | 34,263 | 58,607,796 |
| 2024-06-24 | 17.33 | 17.33 | 16.44 | 16.66 | -4.75% | 36,424 | 60,993,090 |
| 2024-06-21 | 17.87 | 17.98 | 17.3 | 17.49 | -2.24% | 24,471 | 43,075,334 |
| 2024-06-20 | 18.39 | 18.39 | 17.85 | 17.89 | -2.93% | 21,615 | 38,851,842 |
| 2024-06-19 | 18.52 | 19.05 | 17.94 | 18.43 | -0.91% | 37,136 | 68,593,539 |
| 2024-06-18 | 19.16 | 19.38 | 18.37 | 18.6 | -3.48% | 33,420 | 62,427,716 |
| 2024-06-17 | 20.1 | 20.11 | 19.16 | 19.27 | -4.51% | 25,319 | 49,660,703 |
| 2024-06-14 | 20.25 | 20.36 | 19.9 | 20.18 | -0.84% | 13,021 | 26,137,183 |
| 2024-06-13 | 20.41 | 20.48 | 19.91 | 20.35 | -1.02% | 19,208 | 38,794,097 |
| 2024-06-12 | 20.75 | 20.97 | 20.4 | 20.56 | -0.24% | 18,423 | 38,019,350 |
| 2024-06-11 | 20.65 | 20.97 | 19.67 | 20.61 | -0.67% | 27,738 | 55,942,210 |
| 2024-06-07 | 20.98 | 21.76 | 20.5 | 20.75 | +0.58% | 22,937 | 48,400,411 |
| 2024-06-06 | 21.51 | 21.68 | 20.4 | 20.63 | -4.97% | 30,869 | 64,828,364 |
| 2024-06-05 | 21.81 | 22.69 | 21.6 | 21.71 | -2.12% | 43,613 | 96,038,962 |
| 2024-06-04 | 21.4 | 23.24 | 21.29 | 22.18 | +9.91% | 68,766 | 151,410,158 |
| 2024-06-03 | 20.21 | 20.34 | 19.73 | 20.18 | -0.1% | 13,620 | 27,276,262 |
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：