股票概览
17.28
+0.29%
+0.05
17.06
开盘价
17.9
最高价
17
最低价
126,031
成交量
数据更新至: 2024-06-28
技术指标
16.74
MA5 (5日均线)
17.02
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 | 17.06 | 17.9 | 17 | 17.28 | +0.29% | 126,031 | 220,054,867 |
| 2024-06-27 | 16.42 | 18.26 | 16.3 | 17.23 | +3.8% | 123,266 | 210,410,521 |
| 2024-06-26 | 16.02 | 16.65 | 15.78 | 16.6 | +3.17% | 53,931 | 87,726,816 |
| 2024-06-25 | 16.39 | 16.66 | 15.9 | 16.09 | -2.37% | 53,348 | 86,657,352 |
| 2024-06-24 | 16.22 | 16.68 | 15.85 | 16.48 | +0.3% | 71,369 | 116,507,974 |
| 2024-06-21 | 16.49 | 16.7 | 16.34 | 16.43 | -0.36% | 48,409 | 79,835,995 |
| 2024-06-20 | 17.05 | 17.37 | 16.4 | 16.49 | -4.68% | 89,297 | 150,623,758 |
| 2024-06-19 | 18.12 | 18.12 | 17.3 | 17.3 | -4.79% | 101,349 | 178,991,350 |
| 2024-06-18 | 17.76 | 18.17 | 17.42 | 18.17 | +0.39% | 116,585 | 208,319,043 |
| 2024-06-17 | 17.1 | 18.28 | 16.86 | 18.1 | +2.43% | 140,646 | 248,952,205 |
| 2024-06-14 | 17.95 | 19.19 | 17.66 | 17.67 | -2.43% | 186,598 | 343,796,476 |
| 2024-06-13 | 17.4 | 18.13 | 17.31 | 18.11 | +3.37% | 132,603 | 237,295,357 |
| 2024-06-12 | 17.2 | 17.75 | 17.06 | 17.52 | +0.86% | 84,808 | 148,167,836 |
| 2024-06-11 | 17.2 | 17.38 | 16.2 | 17.37 | +1.82% | 100,347 | 169,076,544 |
| 2024-06-07 | 17.99 | 18.17 | 16.62 | 17.06 | -3.67% | 127,352 | 220,904,183 |
| 2024-06-06 | 17.7 | 18.28 | 17.41 | 17.71 | +0.28% | 137,846 | 247,069,124 |
| 2024-06-05 | 18.28 | 18.45 | 17.66 | 17.66 | -6.46% | 148,762 | 267,201,146 |
| 2024-06-04 | 17.19 | 19.4 | 16.88 | 18.88 | +9.01% | 227,821 | 414,473,094 |
| 2024-06-03 | 17.6 | 17.76 | 17.02 | 17.32 | -3.72% | 110,168 | 190,403,603 |
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：