股票概览
16.29
+0.56%
+0.09
16.33
开盘价
16.57
最高价
16.01
最低价
11,662
成交量
数据更新至: 2024-06-28
技术指标
15.90
MA5 (5日均线)
16.09
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 | 16.33 | 16.57 | 16.01 | 16.29 | +0.56% | 11,662 | 19,072,930 |
| 2024-06-27 | 15.98 | 16.38 | 15.85 | 16.2 | +1.25% | 12,694 | 20,556,278 |
| 2024-06-26 | 15.51 | 16.09 | 15.31 | 16 | +3.09% | 11,367 | 17,915,841 |
| 2024-06-25 | 15.48 | 15.9 | 15.3 | 15.52 | +0.32% | 11,000 | 17,181,194 |
| 2024-06-24 | 16.35 | 16.35 | 15.44 | 15.47 | -4.03% | 11,535 | 18,136,300 |
| 2024-06-21 | 16.38 | 16.45 | 15.91 | 16.12 | -2.72% | 15,846 | 25,625,944 |
| 2024-06-20 | 16.38 | 16.87 | 16.28 | 16.57 | -0.36% | 21,808 | 36,113,248 |
| 2024-06-19 | 16.18 | 17.09 | 15.9 | 16.63 | +3.36% | 27,846 | 45,858,994 |
| 2024-06-18 | 16.02 | 16.24 | 15.79 | 16.09 | +0.56% | 14,962 | 23,998,136 |
| 2024-06-17 | 15.76 | 16.08 | 15.63 | 16 | +1.2% | 12,520 | 19,967,216 |
| 2024-06-14 | 15.49 | 15.84 | 15.17 | 15.81 | +2.26% | 12,203 | 19,035,901 |
| 2024-06-13 | 15.7 | 16.12 | 15.4 | 15.46 | -1.28% | 16,575 | 26,073,555 |
| 2024-06-12 | 15.15 | 15.85 | 15.04 | 15.66 | +3.3% | 23,893 | 37,219,576 |
| 2024-06-11 | 15.18 | 15.24 | 14.75 | 15.16 | -0.07% | 16,766 | 25,151,885 |
| 2024-06-07 | 15.41 | 15.59 | 14.91 | 15.17 | +1% | 23,238 | 35,450,068 |
| 2024-06-06 | 15.76 | 16 | 14.6 | 15.02 | -5.06% | 30,385 | 46,007,594 |
| 2024-06-05 | 16.85 | 16.85 | 15.79 | 15.82 | -4.7% | 19,801 | 31,821,219 |
| 2024-06-04 | 16.73 | 16.73 | 16.2 | 16.6 | -0.78% | 16,576 | 27,244,941 |
| 2024-06-03 | 17.18 | 17.18 | 16.4 | 16.73 | -2.62% | 23,884 | 39,883,418 |
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：