股票概览
17.8
+1.25%
+0.22
17.58
开盘价
18.33
最高价
17.53
最低价
56,392
成交量
数据更新至: 2024-06-28
技术指标
17.68
MA5 (5日均线)
18.45
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 | 17.58 | 18.33 | 17.53 | 17.8 | +1.25% | 56,392 | 101,444,854 |
| 2024-06-27 | 18.07 | 18.24 | 17.53 | 17.58 | -2.87% | 47,619 | 84,556,345 |
| 2024-06-26 | 17.4 | 18.1 | 17.1 | 18.1 | +3.67% | 52,391 | 92,782,400 |
| 2024-06-25 | 17.52 | 17.75 | 17.14 | 17.46 | 0% | 47,386 | 82,492,029 |
| 2024-06-24 | 18.68 | 18.72 | 17.36 | 17.46 | -6.53% | 77,655 | 139,226,286 |
| 2024-06-21 | 18.95 | 18.99 | 18.62 | 18.68 | -2.1% | 48,469 | 91,051,759 |
| 2024-06-20 | 19.62 | 19.74 | 19.08 | 19.08 | -2.35% | 66,316 | 128,500,298 |
| 2024-06-19 | 19.67 | 19.95 | 19.4 | 19.54 | -0.61% | 50,864 | 99,756,458 |
| 2024-06-18 | 19.03 | 20 | 19.03 | 19.66 | +2.82% | 72,908 | 143,308,596 |
| 2024-06-17 | 19.57 | 19.76 | 18.99 | 19.12 | -0.88% | 44,791 | 86,237,150 |
| 2024-06-14 | 19.25 | 19.38 | 19.02 | 19.29 | -0.52% | 51,014 | 97,737,165 |
| 2024-06-13 | 19.06 | 19.72 | 18.85 | 19.39 | +1.62% | 73,670 | 142,333,207 |
| 2024-06-12 | 19.1 | 19.37 | 19 | 19.08 | -0.1% | 46,943 | 89,826,895 |
| 2024-06-11 | 18.42 | 19.2 | 18.02 | 19.1 | +2.52% | 60,118 | 112,543,970 |
| 2024-06-07 | 18.7 | 18.95 | 18.3 | 18.63 | +0.54% | 60,303 | 112,258,801 |
| 2024-06-06 | 20.22 | 20.25 | 18.39 | 18.53 | -7.77% | 127,904 | 243,094,606 |
| 2024-06-05 | 20.07 | 20.74 | 20.01 | 20.09 | -0.4% | 49,515 | 100,811,924 |
| 2024-06-04 | 20.25 | 20.59 | 19.94 | 20.17 | -2.37% | 70,641 | 142,768,258 |
| 2024-06-03 | 21.38 | 21.71 | 20.4 | 20.66 | -3.95% | 101,485 | 212,543,689 |
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：