股票概览
17.25
+1%
+0.17
17.06
开盘价
17.49
最高价
17.06
最低价
88,585
成交量
数据更新至: 2024-06-28
技术指标
17.34
MA5 (5日均线)
17.66
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 | 17.49 | 17.06 | 17.25 | +1% | 88,585 | 153,100,329 |
| 2024-06-27 | 17.4 | 17.5 | 17.06 | 17.08 | -2.62% | 81,650 | 140,581,972 |
| 2024-06-26 | 17.39 | 17.62 | 17.06 | 17.54 | +0.46% | 106,866 | 185,045,496 |
| 2024-06-25 | 17.35 | 17.64 | 17.31 | 17.46 | +0.4% | 69,697 | 121,790,236 |
| 2024-06-24 | 17.6 | 17.62 | 17.25 | 17.39 | -2.58% | 120,201 | 209,581,069 |
| 2024-06-21 | 17.94 | 18.16 | 17.84 | 17.85 | -0.94% | 84,558 | 151,950,910 |
| 2024-06-20 | 18.11 | 18.25 | 17.99 | 18.02 | -0.61% | 99,922 | 180,680,060 |
| 2024-06-19 | 17.97 | 18.31 | 17.96 | 18.13 | +0.83% | 106,669 | 193,532,668 |
| 2024-06-18 | 17.99 | 18.22 | 17.9 | 17.98 | +0.39% | 94,730 | 171,097,084 |
| 2024-06-17 | 18.02 | 18.29 | 17.9 | 17.91 | -1.27% | 95,836 | 173,175,663 |
| 2024-06-14 | 17.8 | 18.19 | 17.67 | 18.14 | +1.51% | 124,798 | 224,310,362 |
| 2024-06-13 | 18.18 | 18.18 | 17.71 | 17.87 | -1.97% | 115,360 | 206,068,787 |
| 2024-06-12 | 17.83 | 18.29 | 17.81 | 18.23 | +2.13% | 103,442 | 187,110,094 |
| 2024-06-11 | 18.01 | 18.02 | 17.68 | 17.85 | -2.3% | 154,305 | 275,023,435 |
| 2024-06-07 | 18.46 | 18.46 | 18.02 | 18.27 | -1.83% | 135,019 | 245,424,079 |
| 2024-06-06 | 18.89 | 19.08 | 18.53 | 18.61 | -0.91% | 151,637 | 284,619,332 |
| 2024-06-05 | 18.85 | 18.97 | 18.63 | 18.78 | -1.21% | 103,067 | 194,141,823 |
| 2024-06-04 | 18.71 | 19.06 | 18.59 | 19.01 | +1.55% | 148,909 | 280,063,764 |
| 2024-06-03 | 18.96 | 19 | 18.6 | 18.72 | -1.63% | 154,526 | 289,837,736 |
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：