股票概览
15.95
-0.25%
-0.04
15.9
开盘价
16.39
最高价
15.84
最低价
92,627
成交量
数据更新至: 2024-06-28
技术指标
16.03
MA5 (5日均线)
16.62
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 | 15.9 | 16.39 | 15.84 | 15.95 | -0.25% | 92,627 | 149,195,332 |
| 2024-06-27 | 16.33 | 16.66 | 15.98 | 15.99 | -3.09% | 105,053 | 170,959,216 |
| 2024-06-26 | 15.61 | 16.54 | 15.44 | 16.5 | +6.45% | 134,702 | 215,466,008 |
| 2024-06-25 | 16.26 | 16.39 | 15.33 | 15.5 | -4.26% | 157,441 | 247,966,156 |
| 2024-06-24 | 17.2 | 17.26 | 16.11 | 16.19 | -8.27% | 228,160 | 378,237,585 |
| 2024-06-21 | 17.01 | 17.84 | 16.53 | 17.65 | +1.44% | 199,600 | 347,030,026 |
| 2024-06-20 | 17.16 | 17.77 | 17.03 | 17.4 | +1.05% | 223,092 | 389,405,017 |
| 2024-06-19 | 17.26 | 17.43 | 16.95 | 17.22 | -0.17% | 116,683 | 200,827,742 |
| 2024-06-18 | 16.59 | 17.3 | 16.49 | 17.25 | +4.36% | 151,870 | 258,109,762 |
| 2024-06-17 | 16.82 | 16.93 | 16.09 | 16.53 | -3.62% | 199,046 | 328,688,614 |
| 2024-06-14 | 17.28 | 17.33 | 17.07 | 17.15 | -1.32% | 59,627 | 102,459,219 |
| 2024-06-13 | 17.3 | 17.69 | 17.17 | 17.38 | +0.4% | 80,665 | 140,500,104 |
| 2024-06-12 | 16.72 | 17.5 | 16.6 | 17.31 | +3.53% | 95,395 | 164,031,575 |
| 2024-06-11 | 16.38 | 16.82 | 16.06 | 16.72 | +0.72% | 64,174 | 106,182,618 |
| 2024-06-07 | 16.56 | 16.84 | 16.43 | 16.6 | +2.09% | 60,120 | 99,893,323 |
| 2024-06-06 | 17.22 | 17.4 | 16.05 | 16.26 | -6.07% | 110,079 | 181,848,031 |
| 2024-06-05 | 17.27 | 17.56 | 17.15 | 17.31 | -0.4% | 54,264 | 94,374,249 |
| 2024-06-04 | 17.65 | 17.75 | 17.05 | 17.38 | -2.19% | 87,865 | 151,725,182 |
| 2024-06-03 | 18.33 | 18.35 | 17.61 | 17.77 | -2.09% | 78,200 | 140,036,781 |
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：