股票概览
17.21
+0.53%
+0.09
17.06
开盘价
17.52
最高价
16.95
最低价
26,607
成交量
数据更新至: 2024-06-28
技术指标
16.89
MA5 (5日均线)
17.57
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 | 17.52 | 16.95 | 17.21 | +0.53% | 26,607 | 46,071,573 |
| 2024-06-27 | 17.13 | 17.35 | 17.06 | 17.12 | -0.47% | 35,361 | 60,917,536 |
| 2024-06-26 | 16.4 | 17.25 | 16.26 | 17.2 | +4.75% | 39,983 | 67,438,221 |
| 2024-06-25 | 16.4 | 16.68 | 16.3 | 16.42 | -0.55% | 21,131 | 34,752,879 |
| 2024-06-24 | 17.42 | 17.55 | 16.4 | 16.51 | -6.72% | 44,620 | 74,993,141 |
| 2024-06-21 | 17.88 | 17.88 | 17.47 | 17.7 | -1.17% | 29,079 | 51,252,341 |
| 2024-06-20 | 18.48 | 18.52 | 17.88 | 17.91 | -2.98% | 28,117 | 51,064,316 |
| 2024-06-19 | 18.7 | 18.79 | 18.4 | 18.46 | -1.02% | 21,592 | 40,073,240 |
| 2024-06-18 | 18.56 | 18.78 | 18.56 | 18.65 | +0.92% | 23,672 | 44,200,881 |
| 2024-06-17 | 18.65 | 18.73 | 18.41 | 18.48 | -0.91% | 23,764 | 44,002,608 |
| 2024-06-14 | 18.83 | 18.98 | 18.5 | 18.65 | -1.79% | 33,948 | 63,384,319 |
| 2024-06-13 | 19.21 | 19.5 | 18.96 | 18.99 | -1.66% | 39,735 | 76,030,258 |
| 2024-06-12 | 19 | 19.64 | 18.76 | 19.31 | +0.84% | 49,940 | 96,364,900 |
| 2024-06-11 | 18.28 | 19.17 | 18.28 | 19.15 | +3.85% | 37,604 | 71,031,133 |
| 2024-06-07 | 18.16 | 18.66 | 18.16 | 18.44 | +2.33% | 33,777 | 62,266,408 |
| 2024-06-06 | 18.92 | 19.05 | 17.86 | 18.02 | -4.15% | 49,306 | 90,207,536 |
| 2024-06-05 | 19.66 | 19.66 | 18.76 | 18.8 | -4.52% | 43,542 | 83,106,241 |
| 2024-06-04 | 19.56 | 19.85 | 19.43 | 19.69 | +0.82% | 30,582 | 60,156,648 |
| 2024-06-03 | 20.14 | 20.14 | 19.37 | 19.53 | -2.93% | 49,377 | 97,637,056 |
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：