股票概览
16.95
+0.18%
+0.03
16.89
开盘价
17.26
最高价
16.72
最低价
8,442
成交量
数据更新至: 2024-06-28
技术指标
16.89
MA5 (5日均线)
17.31
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 | 16.89 | 17.26 | 16.72 | 16.95 | +0.18% | 8,442 | 14,414,924 |
| 2024-06-27 | 17.3 | 17.54 | 16.88 | 16.92 | -2.2% | 13,320 | 22,930,216 |
| 2024-06-26 | 16.57 | 17.4 | 16.42 | 17.3 | +3.78% | 16,687 | 28,320,730 |
| 2024-06-25 | 16.59 | 16.9 | 16.44 | 16.67 | +0.48% | 12,067 | 20,122,628 |
| 2024-06-24 | 17.29 | 17.46 | 16.5 | 16.59 | -5.42% | 24,346 | 40,971,333 |
| 2024-06-21 | 17.58 | 18.2 | 16.75 | 17.54 | -1.74% | 28,494 | 50,122,999 |
| 2024-06-20 | 18.21 | 18.74 | 17.81 | 17.85 | -0.28% | 38,037 | 69,538,126 |
| 2024-06-19 | 17.85 | 18.26 | 17.74 | 17.9 | +0.67% | 14,823 | 26,639,569 |
| 2024-06-18 | 17.7 | 17.86 | 17.41 | 17.78 | +1.08% | 13,327 | 23,600,875 |
| 2024-06-17 | 18.01 | 18.01 | 17.47 | 17.59 | -1.84% | 15,066 | 26,509,599 |
| 2024-06-14 | 18.25 | 18.33 | 17.6 | 17.92 | -1.16% | 13,375 | 23,985,741 |
| 2024-06-13 | 18.24 | 18.51 | 17.8 | 18.13 | -0.55% | 20,044 | 36,291,104 |
| 2024-06-12 | 17.8 | 18.42 | 17.38 | 18.23 | +4.17% | 29,442 | 53,175,678 |
| 2024-06-11 | 17.47 | 17.51 | 16.97 | 17.5 | +0.57% | 16,559 | 28,586,225 |
| 2024-06-07 | 17.1 | 17.56 | 17.1 | 17.4 | +3.08% | 20,876 | 36,234,359 |
| 2024-06-06 | 17.99 | 18.07 | 16.66 | 16.88 | -6.12% | 29,438 | 50,609,865 |
| 2024-06-05 | 18.5 | 18.57 | 17.96 | 17.98 | -2.97% | 23,751 | 43,030,462 |
| 2024-06-04 | 19.26 | 19.26 | 18.28 | 18.53 | -3.89% | 26,866 | 50,016,765 |
| 2024-06-03 | 19.74 | 19.74 | 19.07 | 19.28 | -1.93% | 20,891 | 40,393,469 |
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：