股票概览
16.13
+1%
+0.16
15.96
开盘价
16.7
最高价
15.93
最低价
54,989
成交量
数据更新至: 2024-06-28
技术指标
16.27
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 | 15.96 | 16.7 | 15.93 | 16.13 | +1% | 54,989 | 89,706,266 |
| 2024-06-27 | 16.57 | 16.66 | 15.91 | 15.97 | -3.97% | 52,663 | 85,282,229 |
| 2024-06-26 | 16.23 | 16.63 | 16.08 | 16.63 | +2.28% | 46,539 | 76,049,165 |
| 2024-06-25 | 16.19 | 16.5 | 16.07 | 16.26 | -0.49% | 35,114 | 57,032,398 |
| 2024-06-24 | 17.06 | 17.29 | 16.27 | 16.34 | -5.98% | 67,723 | 112,028,734 |
| 2024-06-21 | 17.72 | 17.8 | 17.12 | 17.38 | -1.92% | 39,982 | 69,787,339 |
| 2024-06-20 | 18 | 18.22 | 17.63 | 17.72 | -1.77% | 34,486 | 61,640,936 |
| 2024-06-19 | 18.28 | 18.34 | 18 | 18.04 | -1.47% | 30,199 | 54,754,723 |
| 2024-06-18 | 18.69 | 18.86 | 18.04 | 18.31 | -2.14% | 52,318 | 95,292,134 |
| 2024-06-17 | 19.37 | 19.37 | 18.59 | 18.71 | -3.36% | 51,625 | 97,393,053 |
| 2024-06-14 | 19.58 | 19.64 | 19.11 | 19.36 | -1.22% | 26,516 | 51,290,204 |
| 2024-06-13 | 19.8 | 19.89 | 19.28 | 19.6 | -1.11% | 21,989 | 42,992,445 |
| 2024-06-12 | 19.55 | 20.28 | 19.55 | 19.82 | -0.3% | 19,558 | 39,085,059 |
| 2024-06-11 | 19.88 | 20.19 | 19.2 | 19.88 | -0.4% | 22,679 | 44,546,128 |
| 2024-06-07 | 20.18 | 20.65 | 19.84 | 19.96 | -0.7% | 21,652 | 43,503,197 |
| 2024-06-06 | 21.21 | 21.32 | 19.89 | 20.1 | -4.74% | 30,574 | 62,007,038 |
| 2024-06-05 | 21.76 | 21.98 | 21.1 | 21.1 | -2.45% | 15,314 | 32,987,370 |
| 2024-06-04 | 21.5 | 21.77 | 21.25 | 21.63 | +0.14% | 13,258 | 28,530,862 |
| 2024-06-03 | 22.12 | 22.15 | 21.32 | 21.6 | -1.32% | 16,711 | 36,063,932 |
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：