股票概览
16.89
-0.06%
-0.01
16.78
开盘价
17.18
最高价
16.76
最低价
45,483
成交量
数据更新至: 2024-06-28
技术指标
17.18
MA5 (5日均线)
17.50
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 | 16.78 | 17.18 | 16.76 | 16.89 | -0.06% | 45,483 | 77,234,841 |
| 2024-06-27 | 17.35 | 17.39 | 16.79 | 16.9 | -2.93% | 54,674 | 92,600,846 |
| 2024-06-26 | 17.3 | 17.45 | 17.04 | 17.41 | +0.58% | 31,168 | 53,619,469 |
| 2024-06-25 | 17.41 | 17.74 | 17.14 | 17.31 | -0.35% | 30,789 | 53,524,719 |
| 2024-06-24 | 17.73 | 17.77 | 17.37 | 17.37 | -2.58% | 66,401 | 116,468,255 |
| 2024-06-21 | 17.5 | 17.87 | 17.4 | 17.83 | +1.94% | 39,085 | 69,293,903 |
| 2024-06-20 | 17.94 | 17.94 | 17.35 | 17.49 | -1.96% | 46,377 | 81,545,257 |
| 2024-06-19 | 18.32 | 18.44 | 17.81 | 17.84 | -2.25% | 45,718 | 82,286,936 |
| 2024-06-18 | 17.79 | 18.47 | 17.68 | 18.25 | +3.11% | 75,619 | 137,040,751 |
| 2024-06-17 | 17.91 | 18.33 | 17.63 | 17.7 | -3.01% | 90,566 | 161,732,409 |
| 2024-06-14 | 18.37 | 18.48 | 17.67 | 18.25 | -0.6% | 141,258 | 254,121,636 |
| 2024-06-13 | 18.64 | 18.64 | 18.13 | 18.36 | -1.02% | 50,684 | 92,885,675 |
| 2024-06-12 | 18.25 | 18.98 | 18.25 | 18.55 | +0.32% | 41,249 | 77,129,846 |
| 2024-06-11 | 18.55 | 18.55 | 18.1 | 18.49 | -0.64% | 43,097 | 78,894,508 |
| 2024-06-07 | 18.52 | 18.86 | 18.34 | 18.61 | -0.8% | 60,324 | 111,903,219 |
| 2024-06-06 | 18.91 | 19.42 | 18.56 | 18.76 | -2.8% | 97,451 | 183,015,065 |
| 2024-06-05 | 20 | 20.5 | 19.24 | 19.3 | -1.03% | 117,631 | 231,785,426 |
| 2024-06-04 | 19.59 | 20 | 19.3 | 19.5 | -0.51% | 55,732 | 108,777,988 |
| 2024-06-03 | 19.45 | 20.02 | 19.3 | 19.6 | +1.66% | 81,092 | 159,698,901 |
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：