股票概览
16.73
-1.18%
-0.2
16.9
开盘价
17.27
最高价
16.66
最低价
61,352
成交量
数据更新至: 2024-06-28
技术指标
16.66
MA5 (5日均线)
16.98
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 | 16.9 | 17.27 | 16.66 | 16.73 | -1.18% | 61,352 | 103,927,713 |
| 2024-06-27 | 17.16 | 17.75 | 16.89 | 16.93 | -2.2% | 72,858 | 125,620,354 |
| 2024-06-26 | 16.12 | 17.38 | 15.9 | 17.31 | +7.12% | 83,595 | 139,578,767 |
| 2024-06-25 | 16.2 | 16.68 | 15.94 | 16.16 | 0% | 59,880 | 97,300,467 |
| 2024-06-24 | 16.64 | 16.82 | 16.1 | 16.16 | -5.66% | 84,700 | 139,247,999 |
| 2024-06-21 | 17.55 | 18.18 | 17.06 | 17.13 | -1.55% | 87,380 | 152,704,389 |
| 2024-06-20 | 17.87 | 18.69 | 17.29 | 17.4 | -2.63% | 131,294 | 236,140,057 |
| 2024-06-19 | 17.79 | 18.1 | 17.26 | 17.87 | +4.08% | 112,304 | 198,770,402 |
| 2024-06-18 | 16.88 | 17.27 | 16.73 | 17.17 | +1.54% | 29,257 | 50,082,642 |
| 2024-06-17 | 17.15 | 17.15 | 16.8 | 16.91 | -1.51% | 29,226 | 49,520,824 |
| 2024-06-14 | 16.85 | 17.22 | 16.66 | 17.17 | +1.42% | 39,376 | 66,919,282 |
| 2024-06-13 | 17.02 | 17.46 | 16.88 | 16.93 | -0.53% | 46,583 | 79,601,258 |
| 2024-06-12 | 16.62 | 17.3 | 16.55 | 17.02 | +3.15% | 50,293 | 85,385,264 |
| 2024-06-11 | 16.02 | 16.53 | 15.6 | 16.5 | +2.42% | 44,098 | 71,439,473 |
| 2024-06-07 | 16 | 16.31 | 15.84 | 16.11 | +2.29% | 44,318 | 71,361,965 |
| 2024-06-06 | 16.75 | 16.97 | 15.52 | 15.75 | -5.69% | 68,979 | 110,108,633 |
| 2024-06-05 | 17.09 | 17.17 | 16.7 | 16.7 | -2.28% | 36,993 | 62,529,215 |
| 2024-06-04 | 17.81 | 17.86 | 16.86 | 17.09 | -4.2% | 55,625 | 95,226,252 |
| 2024-06-03 | 18.19 | 18.42 | 17.69 | 17.84 | -2.25% | 44,015 | 79,194,518 |
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：