股票概览
16.24
+3.24%
+0.51
15.76
开盘价
16.43
最高价
15.76
最低价
489,228
成交量
数据更新至: 2024-06-28
技术指标
16.16
MA5 (5日均线)
16.77
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 | 15.76 | 16.43 | 15.76 | 16.24 | +3.24% | 489,228 | 795,998,721 |
| 2024-06-27 | 16.19 | 16.28 | 15.68 | 15.73 | -3.91% | 331,083 | 527,652,871 |
| 2024-06-26 | 16.1 | 16.41 | 15.82 | 16.37 | +1.68% | 387,211 | 623,784,868 |
| 2024-06-25 | 16.37 | 16.63 | 15.92 | 16.1 | -1.65% | 425,723 | 688,772,658 |
| 2024-06-24 | 16.86 | 17.05 | 16.35 | 16.37 | -4.27% | 415,663 | 690,818,655 |
| 2024-06-21 | 16.8 | 17.38 | 16.59 | 17.1 | +0.53% | 487,832 | 826,366,835 |
| 2024-06-20 | 17.95 | 17.96 | 16.9 | 17.01 | -5.71% | 746,518 | 1,285,596,147 |
| 2024-06-19 | 17.55 | 18.5 | 17.51 | 18.04 | +2.33% | 1,020,108 | 1,844,138,851 |
| 2024-06-18 | 17.18 | 17.74 | 17.09 | 17.63 | +3.16% | 695,601 | 1,218,407,363 |
| 2024-06-17 | 17.25 | 17.47 | 17.07 | 17.09 | -1.04% | 351,826 | 605,643,691 |
| 2024-06-14 | 17.45 | 17.49 | 17.1 | 17.27 | -1.65% | 413,784 | 714,861,283 |
| 2024-06-13 | 17.66 | 18 | 17.43 | 17.56 | -2.06% | 590,313 | 1,042,001,018 |
| 2024-06-12 | 17.5 | 18.28 | 17.48 | 17.93 | +2.57% | 755,313 | 1,350,942,439 |
| 2024-06-11 | 17.16 | 17.66 | 16.8 | 17.48 | +1.1% | 554,915 | 961,033,735 |
| 2024-06-07 | 17.16 | 17.5 | 16.74 | 17.29 | +2.01% | 581,220 | 995,182,397 |
| 2024-06-06 | 17.58 | 17.75 | 16.87 | 16.95 | -4.61% | 763,633 | 1,309,319,995 |
| 2024-06-05 | 18.19 | 18.38 | 17.77 | 17.77 | -3.48% | 539,200 | 969,967,046 |
| 2024-06-04 | 17.8 | 18.76 | 17.77 | 18.41 | +2.22% | 758,132 | 1,395,931,314 |
| 2024-06-03 | 18.05 | 18.4 | 17.88 | 18.01 | +0.56% | 654,972 | 1,189,098,244 |
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：