股票概览
17.97
+3.99%
+0.69
17.2
开盘价
18.47
最高价
17.2
最低价
27,012
成交量
数据更新至: 2024-06-28
技术指标
17.68
MA5 (5日均线)
18.49
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 | 17.2 | 18.47 | 17.2 | 17.97 | +3.99% | 27,012 | 48,916,682 |
| 2024-06-27 | 17.72 | 17.88 | 17.28 | 17.28 | -3.03% | 17,770 | 31,097,524 |
| 2024-06-26 | 17.45 | 17.88 | 17.01 | 17.82 | +2.12% | 20,348 | 35,439,031 |
| 2024-06-25 | 17.8 | 18.15 | 17.31 | 17.45 | -2.46% | 20,953 | 37,142,544 |
| 2024-06-24 | 19.25 | 19.26 | 17.88 | 17.89 | -7.59% | 37,562 | 68,842,618 |
| 2024-06-21 | 20 | 20 | 19.25 | 19.36 | -3.05% | 33,900 | 66,179,801 |
| 2024-06-20 | 19.89 | 20.59 | 19.57 | 19.97 | +0.1% | 53,896 | 108,028,961 |
| 2024-06-19 | 19.3 | 20.54 | 19.04 | 19.95 | +4.01% | 64,047 | 128,014,256 |
| 2024-06-18 | 18 | 19.18 | 17.88 | 19.18 | +6.56% | 40,284 | 75,452,155 |
| 2024-06-17 | 18.31 | 18.44 | 17.9 | 18 | -2.28% | 20,842 | 37,780,289 |
| 2024-06-14 | 18.58 | 18.66 | 18.33 | 18.42 | -1.86% | 17,645 | 32,538,640 |
| 2024-06-13 | 18.52 | 18.93 | 18.19 | 18.77 | +1.35% | 24,959 | 46,529,644 |
| 2024-06-12 | 18.15 | 18.68 | 18.12 | 18.52 | +2.15% | 21,113 | 39,024,078 |
| 2024-06-11 | 17.81 | 18.23 | 17.58 | 18.13 | 0% | 20,078 | 36,045,158 |
| 2024-06-07 | 17.79 | 18.23 | 17.39 | 18.13 | +3.07% | 25,668 | 45,671,881 |
| 2024-06-06 | 18.38 | 18.51 | 17.4 | 17.59 | -5.02% | 34,320 | 60,868,737 |
| 2024-06-05 | 19 | 19.12 | 18.36 | 18.52 | -3.14% | 26,313 | 49,067,585 |
| 2024-06-04 | 19 | 19.33 | 18.74 | 19.12 | -0.88% | 22,873 | 43,552,443 |
| 2024-06-03 | 19.52 | 19.94 | 18.94 | 19.29 | +0.21% | 36,456 | 70,814,747 |
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：