股票概览
17.48
+4.23%
+0.71
16.89
开盘价
18.09
最高价
16.73
最低价
43,739
成交量
数据更新至: 2024-06-28
技术指标
17.18
MA5 (5日均线)
18.22
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 | 18.09 | 16.73 | 17.48 | +4.23% | 43,739 | 76,250,787 |
| 2024-06-27 | 17.48 | 17.5 | 16.53 | 16.77 | -3.95% | 31,610 | 53,387,251 |
| 2024-06-26 | 17.34 | 17.46 | 16.75 | 17.46 | +2.71% | 19,538 | 33,463,097 |
| 2024-06-25 | 17.21 | 17.35 | 16.87 | 17 | -1.22% | 22,631 | 38,608,352 |
| 2024-06-24 | 18.4 | 18.59 | 17.11 | 17.21 | -7.37% | 32,003 | 56,650,152 |
| 2024-06-21 | 19.08 | 19.08 | 18.42 | 18.58 | -2.42% | 20,349 | 37,831,806 |
| 2024-06-20 | 19.06 | 19.36 | 18.91 | 19.04 | -0.52% | 21,324 | 40,821,252 |
| 2024-06-19 | 19.6 | 19.6 | 19 | 19.14 | -2.05% | 29,063 | 55,849,770 |
| 2024-06-18 | 19.9 | 20.14 | 19.38 | 19.54 | -2.15% | 30,340 | 59,684,234 |
| 2024-06-17 | 20 | 20.44 | 19.74 | 19.97 | -0.25% | 23,604 | 47,335,602 |
| 2024-06-14 | 20.45 | 21.16 | 19.94 | 20.02 | -2.82% | 30,001 | 61,395,671 |
| 2024-06-13 | 19.91 | 21.27 | 19.81 | 20.6 | +2.54% | 32,236 | 66,657,280 |
| 2024-06-12 | 19.84 | 20.49 | 19.53 | 20.09 | +1.26% | 28,671 | 57,660,877 |
| 2024-06-11 | 19.76 | 20.15 | 19.23 | 19.84 | -0.8% | 28,968 | 57,452,803 |
| 2024-06-07 | 20.05 | 20.77 | 19.8 | 20 | +0.96% | 41,517 | 84,059,908 |
| 2024-06-06 | 21.35 | 21.35 | 19.58 | 19.81 | -7.43% | 54,685 | 111,112,281 |
| 2024-06-05 | 22.25 | 22.58 | 21.1 | 21.4 | -5.85% | 44,015 | 95,335,341 |
| 2024-06-04 | 22.7 | 22.88 | 21.73 | 22.73 | -0.18% | 40,344 | 89,436,734 |
| 2024-06-03 | 23.48 | 23.48 | 22.3 | 22.77 | -1.94% | 41,455 | 94,208,368 |
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：