股票概览
17.37
-1.31%
-0.23
17.63
开盘价
17.87
最高价
17.34
最低价
28,658
成交量
数据更新至: 2024-06-28
技术指标
17.46
MA5 (5日均线)
17.75
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 | 17.63 | 17.87 | 17.34 | 17.37 | -1.31% | 28,658 | 50,519,863 |
| 2024-06-27 | 17.87 | 17.9 | 17.51 | 17.6 | -2.11% | 23,790 | 42,127,771 |
| 2024-06-26 | 17.09 | 17.98 | 16.99 | 17.98 | +4.6% | 29,830 | 52,248,048 |
| 2024-06-25 | 17.14 | 17.34 | 16.91 | 17.19 | +0.29% | 29,511 | 50,481,596 |
| 2024-06-24 | 17.83 | 17.83 | 17.1 | 17.14 | -4.25% | 42,101 | 73,078,603 |
| 2024-06-21 | 18 | 18.26 | 17.66 | 17.9 | -0.11% | 22,701 | 40,771,479 |
| 2024-06-20 | 17.95 | 18.37 | 17.87 | 17.92 | -0.28% | 30,399 | 55,128,315 |
| 2024-06-19 | 18.16 | 18.19 | 17.64 | 17.97 | -0.61% | 32,918 | 58,851,456 |
| 2024-06-18 | 18.3 | 18.43 | 18 | 18.08 | -1.2% | 32,747 | 59,601,200 |
| 2024-06-17 | 18.49 | 18.49 | 18.05 | 18.3 | -0.97% | 36,620 | 66,845,157 |
| 2024-06-14 | 18.86 | 18.98 | 18.16 | 18.48 | -2.48% | 62,491 | 115,478,858 |
| 2024-06-13 | 18.89 | 19.22 | 18.53 | 18.95 | +0.26% | 41,458 | 78,198,499 |
| 2024-06-12 | 18.54 | 19.2 | 18.44 | 18.9 | +1.94% | 25,870 | 48,800,234 |
| 2024-06-11 | 17.66 | 18.66 | 17.54 | 18.54 | +4.1% | 33,001 | 60,052,731 |
| 2024-06-07 | 18 | 18.2 | 17.61 | 17.81 | -0.28% | 26,183 | 46,751,959 |
| 2024-06-06 | 19 | 19 | 17.76 | 17.86 | -4.7% | 36,485 | 66,301,688 |
| 2024-06-05 | 18.88 | 19.08 | 18.7 | 18.74 | -0.95% | 17,685 | 33,475,919 |
| 2024-06-04 | 18.65 | 18.96 | 18.41 | 18.92 | +0.91% | 26,424 | 49,355,824 |
| 2024-06-03 | 19.6 | 19.6 | 18.61 | 18.75 | -3.65% | 35,105 | 66,445,222 |
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：