股票概览
16.19
-3.57%
-0.6
16.69
开盘价
16.79
最高价
16.1
最低价
257,004
成交量
数据更新至: 2024-06-28
技术指标
17.11
MA5 (5日均线)
17.37
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 | 16.69 | 16.79 | 16.1 | 16.19 | -3.57% | 257,004 | 420,388,480 |
| 2024-06-27 | 17.2 | 17.29 | 16.73 | 16.79 | -3.17% | 166,559 | 282,151,326 |
| 2024-06-26 | 17.55 | 17.65 | 15.88 | 17.34 | -1.25% | 262,346 | 440,890,944 |
| 2024-06-25 | 17.43 | 17.78 | 17.32 | 17.56 | -0.73% | 124,770 | 219,113,175 |
| 2024-06-24 | 17.55 | 17.82 | 17.04 | 17.69 | +0.11% | 224,458 | 390,879,900 |
| 2024-06-21 | 16.9 | 17.78 | 16.74 | 17.67 | +4.56% | 202,876 | 351,220,378 |
| 2024-06-20 | 17.88 | 17.9 | 16.8 | 16.9 | -4.9% | 254,283 | 436,779,421 |
| 2024-06-19 | 18.1 | 18.3 | 17.7 | 17.77 | -1.61% | 186,875 | 336,412,597 |
| 2024-06-18 | 17.71 | 18.24 | 17.61 | 18.06 | +1.86% | 224,186 | 403,827,648 |
| 2024-06-17 | 17.33 | 17.99 | 17.28 | 17.73 | +2.6% | 230,969 | 410,657,359 |
| 2024-06-14 | 16.77 | 17.68 | 16.76 | 17.28 | +2.43% | 374,554 | 649,555,224 |
| 2024-06-13 | 17.03 | 17.14 | 16.8 | 16.87 | +0.06% | 133,600 | 225,935,128 |
| 2024-06-12 | 16.48 | 16.98 | 16.41 | 16.86 | +2.06% | 138,629 | 232,175,052 |
| 2024-06-11 | 16.28 | 16.55 | 15.71 | 16.52 | +1.47% | 110,976 | 180,049,308 |
| 2024-06-07 | 16.08 | 16.46 | 16.06 | 16.28 | +1.62% | 101,148 | 164,256,710 |
| 2024-06-06 | 16.52 | 16.63 | 15.79 | 16.02 | -3.03% | 169,831 | 274,077,458 |
| 2024-06-05 | 16.58 | 16.75 | 16.42 | 16.52 | -0.3% | 124,357 | 206,002,298 |
| 2024-06-04 | 16.27 | 16.68 | 16.05 | 16.57 | +1.91% | 142,512 | 234,761,410 |
| 2024-06-03 | 16.35 | 16.76 | 16.23 | 16.26 | -0.61% | 162,753 | 267,880,963 |
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：