股票概览
17.5
+0.11%
+0.02
17.39
开盘价
17.7
最高价
17.39
最低价
57,412
成交量
数据更新至: 2024-06-28
技术指标
17.65
MA5 (5日均线)
17.97
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 | 17.39 | 17.7 | 17.39 | 17.5 | +0.11% | 57,412 | 100,927,130 |
| 2024-06-27 | 17.83 | 17.85 | 17.4 | 17.48 | -2.4% | 63,329 | 111,016,798 |
| 2024-06-26 | 17.7 | 17.92 | 17.52 | 17.91 | +1.19% | 74,252 | 131,736,880 |
| 2024-06-25 | 17.6 | 17.97 | 17.55 | 17.7 | +0.28% | 56,139 | 99,716,039 |
| 2024-06-24 | 17.98 | 17.98 | 17.4 | 17.65 | -2.11% | 71,409 | 126,265,386 |
| 2024-06-21 | 17.97 | 18.3 | 17.85 | 18.03 | +0.67% | 43,151 | 78,054,444 |
| 2024-06-20 | 18.21 | 18.33 | 17.86 | 17.91 | -1.27% | 43,936 | 79,285,665 |
| 2024-06-19 | 18.64 | 18.64 | 18.14 | 18.14 | -2% | 43,414 | 79,453,567 |
| 2024-06-18 | 18.85 | 18.93 | 18.42 | 18.51 | -1.86% | 71,417 | 133,021,799 |
| 2024-06-17 | 18.8 | 19.14 | 18.67 | 18.86 | -0.21% | 85,206 | 161,119,266 |
| 2024-06-14 | 19.69 | 19.69 | 18.4 | 18.9 | -3.52% | 159,734 | 302,525,957 |
| 2024-06-13 | 20.4 | 20.52 | 19.51 | 19.59 | -3.97% | 74,692 | 148,458,593 |
| 2024-06-12 | 20.41 | 20.63 | 20.26 | 20.4 | -0.29% | 36,296 | 74,251,703 |
| 2024-06-11 | 20.46 | 20.63 | 20.16 | 20.46 | -3.22% | 44,557 | 90,655,277 |
| 2024-06-07 | 21.18 | 21.27 | 20.92 | 21.14 | +0.33% | 37,622 | 79,282,689 |
| 2024-06-06 | 21.23 | 21.45 | 20.98 | 21.07 | -0.66% | 45,656 | 96,605,819 |
| 2024-06-05 | 21.7 | 21.91 | 21.2 | 21.21 | -2.26% | 47,941 | 103,420,494 |
| 2024-06-04 | 21.6 | 21.84 | 21.26 | 21.7 | +1.45% | 49,309 | 106,829,922 |
| 2024-06-03 | 21.8 | 21.98 | 21.27 | 21.39 | -2.02% | 50,367 | 108,492,756 |
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：