股票概览
16.16
+1%
+0.16
15.87
开盘价
16.35
最高价
15.87
最低价
9,776
成交量
数据更新至: 2024-06-28
技术指标
16.08
MA5 (5日均线)
16.28
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 | 15.87 | 16.35 | 15.87 | 16.16 | +1% | 9,776 | 15,843,007 |
| 2024-06-27 | 16 | 16.26 | 15.92 | 16 | -0.81% | 7,534 | 12,085,404 |
| 2024-06-26 | 15.95 | 16.19 | 15.9 | 16.13 | +0.25% | 9,651 | 15,478,543 |
| 2024-06-25 | 15.9 | 16.45 | 15.86 | 16.09 | +0.37% | 12,613 | 20,405,261 |
| 2024-06-24 | 16.21 | 16.21 | 15.92 | 16.03 | -2.14% | 15,574 | 24,951,852 |
| 2024-06-21 | 16.28 | 16.52 | 16.23 | 16.38 | -0.12% | 6,849 | 11,210,172 |
| 2024-06-20 | 16.65 | 16.65 | 16.33 | 16.4 | -1.09% | 7,002 | 11,523,601 |
| 2024-06-19 | 16.61 | 16.74 | 16.46 | 16.58 | -0.18% | 6,927 | 11,487,402 |
| 2024-06-18 | 16.37 | 16.62 | 16.33 | 16.61 | +1.47% | 6,362 | 10,523,260 |
| 2024-06-17 | 16.73 | 16.73 | 16.28 | 16.37 | -2.15% | 11,174 | 18,328,400 |
| 2024-06-14 | 16.7 | 16.82 | 16.46 | 16.73 | +0.66% | 9,391 | 15,690,771 |
| 2024-06-13 | 17.35 | 17.35 | 16.45 | 16.62 | -3.15% | 14,919 | 24,932,783 |
| 2024-06-12 | 17.23 | 17.28 | 17.01 | 17.16 | +0.29% | 14,291 | 24,510,724 |
| 2024-06-11 | 16.98 | 17.13 | 16.74 | 17.11 | +0.47% | 16,773 | 28,402,905 |
| 2024-06-07 | 16.51 | 17.06 | 16.5 | 17.03 | +3.15% | 18,817 | 31,689,288 |
| 2024-06-06 | 17.03 | 17.49 | 16.22 | 16.51 | -2.83% | 27,914 | 46,699,158 |
| 2024-06-05 | 17.45 | 17.45 | 16.98 | 16.99 | -2.47% | 14,401 | 24,765,714 |
| 2024-06-04 | 17.6 | 17.64 | 17.09 | 17.42 | -1.58% | 18,985 | 32,792,172 |
| 2024-06-03 | 17.9 | 18.14 | 17.41 | 17.7 | -1.12% | 18,071 | 32,167,436 |
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：