股票概览
16.27
-0.85%
-0.14
16.28
开盘价
16.68
最高价
16.2
最低价
46,068
成交量
数据更新至: 2024-06-28
技术指标
16.11
MA5 (5日均线)
16.56
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 | 16.28 | 16.68 | 16.2 | 16.27 | -0.85% | 46,068 | 75,848,007 |
| 2024-06-27 | 16.47 | 16.74 | 16.35 | 16.41 | -0.42% | 59,353 | 98,109,112 |
| 2024-06-26 | 15.46 | 16.51 | 15.41 | 16.48 | +5.78% | 62,097 | 99,708,342 |
| 2024-06-25 | 15.78 | 15.95 | 15.34 | 15.58 | -1.33% | 49,228 | 76,747,318 |
| 2024-06-24 | 16.53 | 16.55 | 15.72 | 15.79 | -5.39% | 53,702 | 86,476,213 |
| 2024-06-21 | 16.67 | 16.84 | 16.37 | 16.69 | +0.06% | 36,328 | 60,357,538 |
| 2024-06-20 | 17.21 | 17.29 | 16.65 | 16.68 | -3.25% | 58,419 | 99,016,226 |
| 2024-06-19 | 17.4 | 17.53 | 17.14 | 17.24 | -0.69% | 39,079 | 67,609,454 |
| 2024-06-18 | 17.03 | 17.46 | 17.03 | 17.36 | +1.46% | 47,833 | 82,859,462 |
| 2024-06-17 | 17 | 17.3 | 16.95 | 17.11 | +0.18% | 42,277 | 72,445,155 |
| 2024-06-14 | 16.9 | 17.18 | 16.74 | 17.08 | +1.07% | 43,627 | 74,239,162 |
| 2024-06-13 | 16.69 | 17.1 | 16.69 | 16.9 | +0.48% | 37,616 | 63,701,730 |
| 2024-06-12 | 16.7 | 16.91 | 16.65 | 16.82 | +1.39% | 39,280 | 66,083,952 |
| 2024-06-11 | 16.05 | 16.59 | 15.75 | 16.59 | +2.98% | 48,722 | 79,320,125 |
| 2024-06-07 | 15.99 | 16.29 | 15.81 | 16.11 | +2.09% | 43,431 | 69,807,777 |
| 2024-06-06 | 16.6 | 16.82 | 15.68 | 15.78 | -4.48% | 76,580 | 122,725,795 |
| 2024-06-05 | 16.61 | 16.92 | 16.51 | 16.52 | -0.6% | 38,355 | 64,082,324 |
| 2024-06-04 | 17.21 | 17.3 | 16.33 | 16.62 | -3.43% | 80,141 | 134,046,364 |
| 2024-06-03 | 17.49 | 17.56 | 17.1 | 17.21 | -1.21% | 49,789 | 86,344,771 |
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：