股票概览
17.58
-0.57%
-0.1
17.65
开盘价
18.02
最高价
17.52
最低价
29,680
成交量
数据更新至: 2024-06-28
技术指标
17.99
MA5 (5日均线)
18.39
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 | 17.65 | 18.02 | 17.52 | 17.58 | -0.57% | 29,680 | 52,850,030 |
| 2024-06-27 | 18.11 | 18.2 | 17.58 | 17.68 | -4.59% | 27,964 | 49,697,538 |
| 2024-06-26 | 18.08 | 18.58 | 18.08 | 18.53 | +1.76% | 31,150 | 57,196,846 |
| 2024-06-25 | 18 | 18.52 | 17.93 | 18.21 | +1.56% | 31,620 | 57,822,212 |
| 2024-06-24 | 18.54 | 18.58 | 17.8 | 17.93 | -3.6% | 43,510 | 79,070,539 |
| 2024-06-21 | 18.6 | 18.71 | 18.45 | 18.6 | +0.38% | 15,666 | 29,110,896 |
| 2024-06-20 | 18.76 | 18.84 | 18.53 | 18.53 | -1.38% | 24,037 | 44,867,090 |
| 2024-06-19 | 19.08 | 19.08 | 18.78 | 18.79 | -1.21% | 18,115 | 34,187,631 |
| 2024-06-18 | 18.88 | 19.04 | 18.63 | 19.02 | +0.05% | 28,509 | 53,754,056 |
| 2024-06-17 | 18.8 | 19.1 | 18.76 | 19.01 | +0.53% | 20,467 | 38,898,336 |
| 2024-06-14 | 18.81 | 18.98 | 18.6 | 18.91 | +0.11% | 19,735 | 37,018,510 |
| 2024-06-13 | 18.84 | 18.97 | 18.66 | 18.89 | +0.27% | 25,650 | 48,274,184 |
| 2024-06-12 | 19.05 | 19.18 | 18.82 | 18.84 | -2.03% | 28,548 | 54,082,847 |
| 2024-06-11 | 18.91 | 19.24 | 18.8 | 19.23 | +1.21% | 25,881 | 49,314,896 |
| 2024-06-07 | 19.1 | 19.17 | 18.81 | 19 | +0.53% | 28,821 | 54,645,593 |
| 2024-06-06 | 19.13 | 19.27 | 18.78 | 18.9 | -1.2% | 37,895 | 71,884,726 |
| 2024-06-05 | 19.29 | 19.42 | 19 | 19.13 | -0.1% | 27,957 | 53,698,083 |
| 2024-06-04 | 19.1 | 19.21 | 18.9 | 19.15 | +0.42% | 21,674 | 41,339,945 |
| 2024-06-03 | 19.15 | 19.43 | 18.86 | 19.07 | -0.88% | 47,363 | 90,422,575 |
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：