股票概览
17.58
+0.4%
+0.07
17.51
开盘价
17.79
最高价
17.4
最低价
5,981
成交量
数据更新至: 2024-06-28
技术指标
17.56
MA5 (5日均线)
20.95
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 | 17.51 | 17.79 | 17.4 | 17.58 | +0.4% | 5,981 | 10,550,303 |
| 2024-06-27 | 17.9 | 17.92 | 17.48 | 17.51 | -1.63% | 5,974 | 10,549,447 |
| 2024-06-26 | 17.83 | 17.9 | 17.49 | 17.8 | +0.96% | 8,870 | 15,736,541 |
| 2024-06-25 | 17.48 | 17.86 | 17.16 | 17.63 | +1.91% | 12,300 | 21,690,785 |
| 2024-06-24 | 18.53 | 18.53 | 17.2 | 17.3 | -5.98% | 15,830 | 27,916,266 |
| 2024-06-21 | 18.55 | 18.78 | 18.29 | 18.4 | -1.5% | 6,528 | 12,111,533 |
| 2024-06-20 | 18.97 | 19.18 | 18.25 | 18.68 | -32.93% | 12,776 | 23,807,092 |
| 2024-06-19 | 28.19 | 28.37 | 27.8 | 27.85 | -1.17% | 7,572 | 21,218,840 |
| 2024-06-18 | 28.89 | 28.89 | 28.15 | 28.18 | -1.19% | 11,014 | 31,194,905 |
| 2024-06-17 | 28.59 | 28.9 | 28.23 | 28.52 | -0.94% | 5,661 | 16,149,889 |
| 2024-06-14 | 28.6 | 28.8 | 28.2 | 28.79 | +1.12% | 6,639 | 18,962,770 |
| 2024-06-13 | 28.3 | 28.6 | 27.97 | 28.47 | +0.71% | 7,835 | 22,160,188 |
| 2024-06-12 | 28.57 | 28.74 | 27.94 | 28.27 | -1.08% | 8,574 | 24,328,990 |
| 2024-06-11 | 28.88 | 28.88 | 27.59 | 28.58 | +0.42% | 8,304 | 23,421,422 |
| 2024-06-07 | 28.67 | 29.1 | 28.4 | 28.46 | -0.73% | 7,952 | 22,797,448 |
| 2024-06-06 | 29.61 | 29.96 | 28.65 | 28.67 | -3.17% | 10,716 | 31,069,087 |
| 2024-06-05 | 29.86 | 30.01 | 29.58 | 29.61 | -0.77% | 3,875 | 11,556,544 |
| 2024-06-04 | 29.6 | 30.08 | 29.25 | 29.84 | +0.61% | 6,362 | 18,814,480 |
| 2024-06-03 | 30.6 | 30.6 | 29.43 | 29.66 | -1.49% | 6,798 | 20,237,554 |
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：