股票概览
16.64
-0.78%
-0.13
16.74
开盘价
17.1
最高价
16.57
最低价
115,114
成交量
数据更新至: 2024-06-28
技术指标
16.86
MA5 (5日均线)
17.70
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 | 16.74 | 17.1 | 16.57 | 16.64 | -0.78% | 115,114 | 194,308,957 |
| 2024-06-27 | 17.32 | 17.42 | 16.75 | 16.77 | -3.62% | 101,641 | 173,137,455 |
| 2024-06-26 | 16.55 | 17.44 | 16.41 | 17.4 | +4.63% | 117,607 | 199,602,757 |
| 2024-06-25 | 16.93 | 17.12 | 16.46 | 16.63 | -1.48% | 95,326 | 159,426,103 |
| 2024-06-24 | 17.39 | 17.46 | 16.7 | 16.88 | -3.93% | 152,505 | 258,856,983 |
| 2024-06-21 | 17.75 | 17.8 | 17.36 | 17.57 | -1.68% | 164,797 | 289,307,591 |
| 2024-06-20 | 19.12 | 19.12 | 17.68 | 17.87 | -7.12% | 225,045 | 408,472,349 |
| 2024-06-19 | 19.14 | 19.49 | 19.09 | 19.24 | +0.52% | 100,540 | 194,194,916 |
| 2024-06-18 | 18.88 | 19.28 | 18.78 | 19.14 | +1.75% | 85,710 | 163,785,577 |
| 2024-06-17 | 19.21 | 19.24 | 18.73 | 18.81 | -5.52% | 102,195 | 193,453,983 |
| 2024-06-14 | 19.53 | 19.97 | 19.47 | 19.91 | +1.53% | 105,497 | 208,731,744 |
| 2024-06-13 | 19.65 | 19.74 | 19.46 | 19.61 | -0.2% | 70,059 | 137,232,954 |
| 2024-06-12 | 19.39 | 19.74 | 19.29 | 19.65 | +1.08% | 94,514 | 185,080,797 |
| 2024-06-11 | 18.7 | 19.48 | 18.52 | 19.44 | +3.29% | 92,319 | 176,495,709 |
| 2024-06-07 | 18.82 | 19.06 | 18.6 | 18.82 | +1.29% | 65,942 | 124,072,550 |
| 2024-06-06 | 19.26 | 19.33 | 18.58 | 18.58 | -3.23% | 99,141 | 186,598,957 |
| 2024-06-05 | 19.2 | 19.56 | 19.19 | 19.2 | -0.62% | 68,094 | 131,999,492 |
| 2024-06-04 | 18.95 | 19.35 | 18.86 | 19.32 | +1.79% | 74,216 | 141,948,541 |
| 2024-06-03 | 19.52 | 19.57 | 18.78 | 18.98 | -3.51% | 125,206 | 239,001,356 |
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：