股票概览
16.3
-2.22%
-0.37
16.33
开盘价
16.63
最高价
16.02
最低价
56,266
成交量
数据更新至: 2024-06-28
技术指标
16.22
MA5 (5日均线)
16.20
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 | 16.33 | 16.63 | 16.02 | 16.3 | -2.22% | 56,266 | 91,985,925 |
| 2024-06-27 | 16 | 17.05 | 15.99 | 16.67 | +0.48% | 88,452 | 146,782,937 |
| 2024-06-26 | 16.5 | 16.95 | 15.77 | 16.59 | +0.36% | 76,118 | 124,357,629 |
| 2024-06-25 | 15.28 | 16.53 | 15.12 | 16.53 | +9.98% | 24,757 | 39,893,321 |
| 2024-06-24 | 15.8 | 15.84 | 15.03 | 15.03 | -5.89% | 20,699 | 31,661,060 |
| 2024-06-21 | 15.86 | 16.09 | 15.6 | 15.97 | +0.5% | 9,106 | 14,471,651 |
| 2024-06-20 | 16.4 | 16.49 | 15.87 | 15.89 | -2.87% | 15,686 | 25,171,597 |
| 2024-06-19 | 16.59 | 16.74 | 16.35 | 16.36 | -1.45% | 11,912 | 19,687,111 |
| 2024-06-18 | 16.09 | 16.63 | 16 | 16.6 | +3.17% | 16,957 | 27,840,585 |
| 2024-06-17 | 16.13 | 16.31 | 15.96 | 16.09 | -0.31% | 13,121 | 21,193,038 |
| 2024-06-14 | 16.3 | 16.63 | 16.04 | 16.14 | -0.98% | 11,491 | 18,582,372 |
| 2024-06-13 | 16.25 | 16.53 | 16.23 | 16.3 | -0.12% | 11,486 | 18,809,849 |
| 2024-06-12 | 16.17 | 16.41 | 16.1 | 16.32 | +1.05% | 12,869 | 20,980,898 |
| 2024-06-11 | 15.82 | 16.17 | 15.39 | 16.15 | +1.19% | 16,135 | 25,561,157 |
| 2024-06-07 | 15.65 | 15.96 | 15.56 | 15.96 | +2.7% | 21,792 | 34,443,008 |
| 2024-06-06 | 16.37 | 16.45 | 15.36 | 15.54 | -5.01% | 26,396 | 41,392,724 |
| 2024-06-05 | 16.72 | 16.81 | 16.36 | 16.36 | -2.39% | 13,307 | 22,020,803 |
| 2024-06-04 | 17.3 | 17.3 | 16.53 | 16.76 | -2.95% | 17,600 | 29,512,679 |
| 2024-06-03 | 17.81 | 17.93 | 17.13 | 17.27 | -2.81% | 15,135 | 26,413,562 |
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：