股票概览
17.55
+2.81%
+0.48
17.06
开盘价
17.84
最高价
17.02
最低价
57,602
成交量
数据更新至: 2024-06-28
技术指标
17.38
MA5 (5日均线)
18.04
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 | 17.84 | 17.02 | 17.55 | +2.81% | 57,602 | 101,429,942 |
| 2024-06-27 | 17.51 | 17.6 | 17 | 17.07 | -2.79% | 35,348 | 61,121,063 |
| 2024-06-26 | 17.1 | 17.6 | 16.93 | 17.56 | +1.44% | 52,030 | 89,983,428 |
| 2024-06-25 | 17.43 | 17.82 | 17.15 | 17.31 | -0.52% | 53,384 | 93,407,240 |
| 2024-06-24 | 18.12 | 18.26 | 17.36 | 17.4 | -5.18% | 62,302 | 110,566,763 |
| 2024-06-21 | 18.4 | 18.6 | 18.05 | 18.35 | +0.44% | 46,293 | 85,086,556 |
| 2024-06-20 | 19.15 | 19.18 | 18.24 | 18.27 | -5.09% | 75,472 | 140,114,909 |
| 2024-06-19 | 19.07 | 19.59 | 18.81 | 19.25 | +0.94% | 93,071 | 179,943,302 |
| 2024-06-18 | 18.51 | 19.22 | 18.41 | 19.07 | +2.91% | 71,619 | 135,735,000 |
| 2024-06-17 | 18.66 | 18.84 | 18.4 | 18.53 | -0.86% | 47,088 | 87,586,943 |
| 2024-06-14 | 18.68 | 18.7 | 18.34 | 18.69 | -0.74% | 54,475 | 100,871,695 |
| 2024-06-13 | 19.1 | 19.23 | 18.73 | 18.83 | -1.93% | 68,384 | 129,222,326 |
| 2024-06-12 | 18.93 | 19.4 | 18.91 | 19.2 | +0.84% | 65,560 | 125,738,173 |
| 2024-06-11 | 18.31 | 19.18 | 17.81 | 19.04 | +3.99% | 80,325 | 149,402,824 |
| 2024-06-07 | 18.13 | 18.6 | 18.13 | 18.31 | +0.99% | 65,979 | 121,158,852 |
| 2024-06-06 | 19.15 | 19.3 | 17.99 | 18.13 | -5.52% | 115,101 | 211,620,887 |
| 2024-06-05 | 19.2 | 20 | 19.13 | 19.19 | -0.67% | 74,241 | 144,893,820 |
| 2024-06-04 | 19.4 | 19.67 | 18.97 | 19.32 | -2.23% | 98,849 | 189,792,642 |
| 2024-06-03 | 20.29 | 20.48 | 19.63 | 19.76 | -2.61% | 93,972 | 188,266,094 |
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：