股票概览
17.25
+0.58%
+0.1
16.99
开盘价
17.66
最高价
16.97
最低价
16,917
成交量
数据更新至: 2024-06-28
技术指标
17.10
MA5 (5日均线)
18.01
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 | 16.99 | 17.66 | 16.97 | 17.25 | +0.58% | 16,917 | 29,397,517 |
| 2024-06-27 | 17.19 | 17.58 | 17 | 17.15 | -1.32% | 13,035 | 22,427,772 |
| 2024-06-26 | 16.8 | 17.41 | 16.45 | 17.38 | +2.78% | 17,507 | 29,623,624 |
| 2024-06-25 | 16.95 | 17.4 | 16.64 | 16.91 | +0.65% | 22,049 | 37,652,986 |
| 2024-06-24 | 18.04 | 18.26 | 16.7 | 16.8 | -7.74% | 29,350 | 51,094,085 |
| 2024-06-21 | 19 | 19.11 | 18.13 | 18.21 | -3.85% | 32,069 | 58,921,784 |
| 2024-06-20 | 19.54 | 19.95 | 18.84 | 18.94 | -2.27% | 40,684 | 79,009,643 |
| 2024-06-19 | 19.11 | 19.46 | 18.89 | 19.38 | +1.1% | 30,816 | 59,131,628 |
| 2024-06-18 | 18.69 | 19.25 | 18.48 | 19.17 | +1.64% | 22,085 | 42,006,170 |
| 2024-06-17 | 18.87 | 19.17 | 18.72 | 18.86 | 0% | 19,733 | 37,439,072 |
| 2024-06-14 | 19.51 | 19.58 | 18.7 | 18.86 | -3.92% | 31,943 | 60,569,068 |
| 2024-06-13 | 18.75 | 20.08 | 18.68 | 19.63 | +4.08% | 38,626 | 75,175,949 |
| 2024-06-12 | 18.7 | 19.25 | 18.49 | 18.86 | +1.4% | 25,565 | 48,351,593 |
| 2024-06-11 | 18.21 | 18.86 | 17.7 | 18.6 | +1.47% | 24,727 | 45,181,302 |
| 2024-06-07 | 18.68 | 18.8 | 17.95 | 18.33 | +0.16% | 18,645 | 34,226,904 |
| 2024-06-06 | 19.86 | 19.99 | 17.99 | 18.3 | -6.68% | 37,423 | 69,743,557 |
| 2024-06-05 | 19.74 | 20.59 | 19.48 | 19.61 | -1.01% | 28,359 | 56,960,714 |
| 2024-06-04 | 20.84 | 20.84 | 19.39 | 19.81 | -5.31% | 31,733 | 63,266,878 |
| 2024-06-03 | 21.68 | 22 | 20.68 | 20.92 | -4.04% | 41,563 | 88,524,050 |
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：