股票概览
17.64
+2.08%
+0.36
17.81
开盘价
17.81
最高价
17.23
最低价
3,974
成交量
数据更新至: 2024-06-28
技术指标
17.35
MA5 (5日均线)
17.53
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 | 17.81 | 17.81 | 17.23 | 17.64 | +2.08% | 3,974 | 6,961,877 |
| 2024-06-27 | 17.51 | 17.6 | 17.24 | 17.28 | -1.03% | 2,271 | 3,955,352 |
| 2024-06-26 | 17.19 | 17.48 | 17.05 | 17.46 | +1.75% | 3,297 | 5,697,978 |
| 2024-06-25 | 17.19 | 17.38 | 17.08 | 17.16 | -0.23% | 3,205 | 5,513,581 |
| 2024-06-24 | 17.86 | 17.86 | 17.2 | 17.2 | -4.07% | 4,800 | 8,388,786 |
| 2024-06-21 | 18.86 | 19 | 17.76 | 17.93 | +2.93% | 6,117 | 11,087,382 |
| 2024-06-20 | 18.03 | 18.03 | 17.41 | 17.42 | -1.3% | 3,336 | 5,869,095 |
| 2024-06-19 | 17.84 | 17.85 | 17.61 | 17.65 | -1.12% | 2,369 | 4,200,836 |
| 2024-06-18 | 17.75 | 17.99 | 17.7 | 17.85 | +0.68% | 2,116 | 3,777,374 |
| 2024-06-17 | 18.14 | 18.18 | 17.71 | 17.73 | -2.48% | 3,481 | 6,233,455 |
| 2024-06-14 | 18.19 | 18.47 | 18.01 | 18.18 | -0.05% | 3,856 | 7,031,085 |
| 2024-06-13 | 18.26 | 18.27 | 18.01 | 18.19 | 0% | 2,567 | 4,664,001 |
| 2024-06-12 | 17.93 | 18.22 | 17.91 | 18.19 | +1.11% | 2,521 | 4,563,709 |
| 2024-06-11 | 17.95 | 18.19 | 17.64 | 17.99 | -0.61% | 4,128 | 7,382,793 |
| 2024-06-07 | 18.07 | 18.3 | 17.8 | 18.1 | +0.11% | 7,169 | 12,913,979 |
| 2024-06-06 | 18.16 | 18.2 | 17.02 | 18.08 | +0.39% | 10,821 | 19,371,666 |
| 2024-06-05 | 18.31 | 18.35 | 18 | 18.01 | +0.73% | 6,323 | 11,460,799 |
| 2024-06-04 | 18.12 | 18.14 | 17.57 | 17.88 | -1.81% | 5,276 | 9,413,556 |
| 2024-06-03 | 18.43 | 18.46 | 18.14 | 18.21 | -1.78% | 5,030 | 9,197,056 |
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：