股票概览
16.35
+1.74%
+0.28
16.07
开盘价
16.63
最高价
16.02
最低价
44,966
成交量
数据更新至: 2024-06-28
技术指标
16.33
MA5 (5日均线)
16.74
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 | 16.07 | 16.63 | 16.02 | 16.35 | +1.74% | 44,966 | 73,956,308 |
| 2024-06-27 | 16.65 | 16.65 | 16.02 | 16.07 | -3.66% | 48,052 | 78,006,215 |
| 2024-06-26 | 16.31 | 16.78 | 16 | 16.68 | +1.65% | 40,813 | 67,238,634 |
| 2024-06-25 | 16.3 | 16.95 | 16.25 | 16.41 | +1.55% | 46,400 | 77,000,528 |
| 2024-06-24 | 16.87 | 16.87 | 16.1 | 16.16 | -4.6% | 45,936 | 75,207,964 |
| 2024-06-21 | 16.71 | 17.16 | 16.56 | 16.94 | +1.13% | 30,120 | 50,999,638 |
| 2024-06-20 | 17.21 | 17.35 | 16.75 | 16.75 | -2.67% | 51,706 | 87,822,480 |
| 2024-06-19 | 17.58 | 17.68 | 17.11 | 17.21 | -2.38% | 44,350 | 76,985,047 |
| 2024-06-18 | 17.04 | 17.66 | 17.04 | 17.63 | +2.5% | 61,854 | 107,573,989 |
| 2024-06-17 | 16.97 | 17.49 | 16.86 | 17.2 | +1.78% | 58,834 | 101,429,134 |
| 2024-06-14 | 17.2 | 17.25 | 16.74 | 16.9 | -2.31% | 48,366 | 81,685,920 |
| 2024-06-13 | 16.84 | 17.65 | 16.83 | 17.3 | +2.73% | 94,074 | 162,708,205 |
| 2024-06-12 | 16.58 | 16.97 | 16.55 | 16.84 | +1.02% | 51,264 | 86,293,221 |
| 2024-06-11 | 16.46 | 16.67 | 16.11 | 16.67 | -0.3% | 60,086 | 98,809,551 |
| 2024-06-07 | 17 | 17.05 | 16.31 | 16.72 | +0.24% | 86,101 | 143,303,029 |
| 2024-06-06 | 17.61 | 17.61 | 16.21 | 16.68 | -8% | 194,674 | 329,135,591 |
| 2024-06-05 | 18.98 | 19.19 | 17.93 | 18.13 | -8.76% | 248,106 | 460,656,571 |
| 2024-06-04 | 17.45 | 21 | 16.92 | 19.87 | +13.54% | 282,554 | 544,887,361 |
| 2024-06-03 | 17.58 | 17.78 | 17.32 | 17.5 | 0% | 31,211 | 54,787,262 |
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：