股票概览
16.92
-1.69%
-0.29
17.17
开盘价
17.31
最高价
16.91
最低价
173,851
成交量
数据更新至: 2024-06-28
技术指标
17.27
MA5 (5日均线)
18.26
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 | 17.17 | 17.31 | 16.91 | 16.92 | -1.69% | 173,851 | 297,656,563 |
| 2024-06-27 | 17.73 | 17.76 | 17.15 | 17.21 | -3.59% | 182,535 | 316,395,587 |
| 2024-06-26 | 17.42 | 18.19 | 17.11 | 17.85 | +5.06% | 283,811 | 499,847,793 |
| 2024-06-25 | 17.4 | 17.47 | 16.86 | 16.99 | -2.13% | 159,805 | 273,257,106 |
| 2024-06-24 | 17.93 | 17.99 | 17.36 | 17.36 | -4.93% | 237,579 | 418,104,107 |
| 2024-06-21 | 18.42 | 18.84 | 18.23 | 18.26 | +0.22% | 199,046 | 368,034,430 |
| 2024-06-20 | 18.96 | 18.96 | 18.16 | 18.22 | -6.61% | 224,748 | 413,613,602 |
| 2024-06-19 | 20.07 | 20.08 | 19.43 | 19.51 | -2.79% | 243,635 | 477,915,883 |
| 2024-06-18 | 20.12 | 20.4 | 20.04 | 20.07 | -0.55% | 190,978 | 385,118,333 |
| 2024-06-17 | 20.48 | 20.56 | 20.02 | 20.18 | -2.75% | 232,258 | 470,058,539 |
| 2024-06-14 | 20.52 | 21.08 | 20.06 | 20.75 | +0.83% | 331,360 | 683,276,381 |
| 2024-06-13 | 20.33 | 20.81 | 20.23 | 20.58 | +1.43% | 224,683 | 460,190,493 |
| 2024-06-12 | 20.43 | 20.43 | 20.01 | 20.29 | -0.64% | 161,271 | 325,804,689 |
| 2024-06-11 | 20.21 | 20.5 | 19.89 | 20.42 | +0.39% | 164,013 | 332,449,477 |
| 2024-06-07 | 20.85 | 20.93 | 19.92 | 20.34 | -2.4% | 265,343 | 539,723,387 |
| 2024-06-06 | 21.41 | 21.72 | 20.21 | 20.84 | -3.02% | 342,520 | 710,640,277 |
| 2024-06-05 | 21.66 | 21.94 | 21.44 | 21.49 | -1.92% | 182,289 | 394,900,658 |
| 2024-06-04 | 22 | 22.3 | 21.55 | 21.91 | +0.09% | 279,040 | 609,143,537 |
| 2024-06-03 | 21.88 | 22.02 | 21.43 | 21.89 | -0.82% | 222,253 | 482,234,189 |
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：