股票概览
16.94
+0.47%
+0.08
16.86
开盘价
17.25
最高价
16.8
最低价
59,409
成交量
数据更新至: 2024-06-28
技术指标
16.73
MA5 (5日均线)
17.15
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 | 16.86 | 17.25 | 16.8 | 16.94 | +0.47% | 59,409 | 101,431,812 |
| 2024-06-27 | 17.07 | 17.23 | 16.83 | 16.86 | -1.75% | 45,071 | 76,748,326 |
| 2024-06-26 | 16.28 | 17.18 | 16.21 | 17.16 | +4.95% | 68,390 | 114,413,541 |
| 2024-06-25 | 16.41 | 16.54 | 16.16 | 16.35 | +0.18% | 47,820 | 78,248,173 |
| 2024-06-24 | 16.95 | 16.95 | 16.32 | 16.32 | -4.17% | 69,562 | 115,328,624 |
| 2024-06-21 | 17.02 | 17.27 | 16.85 | 17.03 | -0.23% | 42,057 | 71,715,621 |
| 2024-06-20 | 17.72 | 17.77 | 17.03 | 17.07 | -3.67% | 73,605 | 127,512,621 |
| 2024-06-19 | 18.2 | 18.3 | 17.7 | 17.72 | -2.37% | 65,567 | 117,729,491 |
| 2024-06-18 | 17.98 | 18.21 | 17.9 | 18.15 | +1.28% | 57,039 | 103,366,055 |
| 2024-06-17 | 18.03 | 18.09 | 17.82 | 17.92 | -0.88% | 45,138 | 80,998,129 |
| 2024-06-14 | 18.04 | 18.18 | 17.78 | 18.08 | +0.22% | 46,694 | 83,998,427 |
| 2024-06-13 | 18.12 | 18.3 | 17.86 | 18.04 | -0.55% | 52,406 | 94,525,664 |
| 2024-06-12 | 17.92 | 18.31 | 17.84 | 18.14 | +1.06% | 52,470 | 95,261,336 |
| 2024-06-11 | 17.85 | 17.96 | 17.46 | 17.95 | +0.28% | 62,791 | 111,330,611 |
| 2024-06-07 | 17.8 | 18.09 | 17.65 | 17.9 | +1.07% | 51,803 | 92,577,376 |
| 2024-06-06 | 18.56 | 18.6 | 17.64 | 17.71 | -3.75% | 73,728 | 132,062,838 |
| 2024-06-05 | 18.65 | 18.79 | 18.38 | 18.4 | -1.5% | 42,190 | 78,565,862 |
| 2024-06-04 | 18.6 | 18.73 | 18.35 | 18.68 | +0.38% | 50,300 | 93,203,982 |
| 2024-06-03 | 19.45 | 19.45 | 18.45 | 18.61 | -3.82% | 78,496 | 147,662,122 |
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：