股票概览
16.9
+0.06%
+0.01
16.89
开盘价
17.12
最高价
16.75
最低价
8,458
成交量
数据更新至: 2024-06-28
技术指标
17.05
MA5 (5日均线)
17.40
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 | 16.89 | 17.12 | 16.75 | 16.9 | +0.06% | 8,458 | 14,284,327 |
| 2024-06-27 | 17.4 | 17.4 | 16.66 | 16.89 | -2.82% | 9,406 | 15,882,688 |
| 2024-06-26 | 17.15 | 17.55 | 16.97 | 17.38 | +1.64% | 7,195 | 12,454,115 |
| 2024-06-25 | 17.2 | 17.75 | 16.9 | 17.1 | +0.65% | 10,270 | 17,735,671 |
| 2024-06-24 | 17.32 | 17.52 | 16.95 | 16.99 | -2.47% | 7,383 | 12,621,701 |
| 2024-06-21 | 17.68 | 17.74 | 17.2 | 17.42 | -1.02% | 8,034 | 13,956,483 |
| 2024-06-20 | 17.74 | 18.23 | 17.43 | 17.6 | -1.12% | 11,724 | 20,791,153 |
| 2024-06-19 | 17.78 | 17.95 | 17.55 | 17.8 | -0.28% | 10,263 | 18,183,513 |
| 2024-06-18 | 18.18 | 18.28 | 17.72 | 17.85 | -1.44% | 11,085 | 19,839,603 |
| 2024-06-17 | 18.02 | 18.45 | 17.92 | 18.11 | -0.11% | 8,116 | 14,734,257 |
| 2024-06-14 | 18.3 | 18.45 | 17.9 | 18.13 | -1.57% | 13,271 | 24,004,161 |
| 2024-06-13 | 18 | 18.77 | 18 | 18.42 | +1.1% | 17,533 | 32,126,250 |
| 2024-06-12 | 18.93 | 19.12 | 18.15 | 18.22 | -4.11% | 32,604 | 59,957,028 |
| 2024-06-11 | 18.41 | 19.12 | 18.41 | 19 | +1.6% | 8,040 | 15,187,555 |
| 2024-06-07 | 18.4 | 19.09 | 18.4 | 18.7 | +0.43% | 11,897 | 22,288,981 |
| 2024-06-06 | 18.59 | 19.08 | 18.4 | 18.62 | +0.05% | 21,855 | 40,911,185 |
| 2024-06-05 | 18.47 | 18.77 | 18.2 | 18.61 | +1.03% | 18,636 | 34,577,224 |
| 2024-06-04 | 19 | 19 | 18.2 | 18.42 | -2.49% | 20,204 | 37,594,767 |
| 2024-06-03 | 18.27 | 18.95 | 18.25 | 18.89 | +2.77% | 27,576 | 51,334,372 |
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：