股票概览
17.66
-1.45%
-0.26
17.9
开盘价
18.18
最高价
17.6
最低价
177,908
成交量
数据更新至: 2024-06-28
技术指标
17.75
MA5 (5日均线)
18.27
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 | 17.9 | 18.18 | 17.6 | 17.66 | -1.45% | 177,908 | 318,552,996 |
| 2024-06-27 | 17.99 | 18.26 | 17.85 | 17.92 | -1.1% | 131,326 | 236,637,955 |
| 2024-06-26 | 17.3 | 18.18 | 17.25 | 18.12 | +4.2% | 199,059 | 353,252,088 |
| 2024-06-25 | 17.64 | 17.78 | 17.2 | 17.39 | -1.47% | 218,474 | 380,909,578 |
| 2024-06-24 | 18.1 | 18.13 | 17.64 | 17.65 | -3.13% | 183,425 | 328,019,714 |
| 2024-06-21 | 18.08 | 18.3 | 17.88 | 18.22 | +0.44% | 168,606 | 305,265,923 |
| 2024-06-20 | 18.88 | 18.93 | 18.13 | 18.14 | -4.68% | 322,487 | 594,061,576 |
| 2024-06-19 | 19.45 | 19.47 | 18.97 | 19.03 | -1.76% | 156,689 | 299,813,742 |
| 2024-06-18 | 19.21 | 19.59 | 19.13 | 19.37 | +0.83% | 157,959 | 306,370,320 |
| 2024-06-17 | 19.31 | 19.5 | 19.12 | 19.21 | -1.54% | 175,740 | 338,377,985 |
| 2024-06-14 | 19.16 | 19.54 | 18.95 | 19.51 | +1.67% | 183,539 | 353,672,820 |
| 2024-06-13 | 19.38 | 19.44 | 19.13 | 19.19 | -0.98% | 120,952 | 232,651,338 |
| 2024-06-12 | 19.38 | 19.53 | 19.33 | 19.38 | 0% | 126,241 | 245,189,897 |
| 2024-06-11 | 19.06 | 19.49 | 19 | 19.38 | -0.05% | 123,147 | 237,755,530 |
| 2024-06-07 | 19.5 | 19.67 | 19.2 | 19.39 | 0% | 124,391 | 241,453,678 |
| 2024-06-06 | 19.94 | 20 | 19.3 | 19.39 | -2.46% | 186,979 | 365,440,757 |
| 2024-06-05 | 19.73 | 20.22 | 19.71 | 19.88 | +0.25% | 167,494 | 335,506,731 |
| 2024-06-04 | 19.65 | 19.85 | 19.48 | 19.83 | +0.92% | 147,788 | 290,256,638 |
| 2024-06-03 | 19.99 | 20.05 | 19.47 | 19.65 | -2.09% | 209,447 | 413,048,012 |
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：