股票概览
17.12
+0.12%
+0.02
16.54
开盘价
17.45
最高价
16.54
最低价
49,351
成交量
数据更新至: 2024-06-28
技术指标
17.33
MA5 (5日均线)
17.60
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 | 16.54 | 17.45 | 16.54 | 17.12 | +0.12% | 49,351 | 84,937,902 |
| 2024-06-27 | 17.61 | 17.87 | 16.92 | 17.1 | -3.55% | 67,806 | 116,426,058 |
| 2024-06-26 | 17.55 | 18.04 | 17.37 | 17.73 | -0.28% | 60,288 | 107,128,710 |
| 2024-06-25 | 16.9 | 18.11 | 16.88 | 17.78 | +5.21% | 103,922 | 184,182,067 |
| 2024-06-24 | 16.98 | 17.39 | 16.87 | 16.9 | -0.59% | 80,416 | 137,708,222 |
| 2024-06-21 | 17.25 | 17.41 | 16.89 | 17 | -1.45% | 84,452 | 144,728,990 |
| 2024-06-20 | 18 | 18 | 17.16 | 17.25 | -4.17% | 99,434 | 173,656,218 |
| 2024-06-19 | 18.63 | 18.63 | 17.93 | 18 | -3.07% | 74,488 | 135,209,405 |
| 2024-06-18 | 18.53 | 18.9 | 18.44 | 18.57 | +0.32% | 40,282 | 74,955,276 |
| 2024-06-17 | 18.56 | 18.95 | 18.42 | 18.51 | -0.75% | 50,441 | 94,169,989 |
| 2024-06-14 | 18.75 | 18.87 | 18.55 | 18.65 | -0.53% | 42,391 | 79,220,040 |
| 2024-06-13 | 18.9 | 18.99 | 18.59 | 18.75 | -1.11% | 44,097 | 82,741,388 |
| 2024-06-12 | 19.1 | 19.28 | 18.56 | 18.96 | -1.4% | 73,475 | 138,228,783 |
| 2024-06-11 | 19.23 | 19.44 | 18.92 | 19.23 | -0.98% | 58,028 | 111,149,541 |
| 2024-06-07 | 19.83 | 19.86 | 19.21 | 19.42 | -0.72% | 40,002 | 77,659,356 |
| 2024-06-06 | 19.58 | 19.86 | 19.42 | 19.56 | -0.71% | 37,501 | 73,478,116 |
| 2024-06-05 | 20.21 | 20.27 | 19.57 | 19.7 | -2.33% | 35,856 | 71,051,838 |
| 2024-06-04 | 19.8 | 20.26 | 19.68 | 20.17 | +1.77% | 32,789 | 65,597,667 |
| 2024-06-03 | 19.93 | 20.24 | 19.65 | 19.82 | -0.05% | 46,568 | 92,624,314 |
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：