股票概览
16.04
+1.71%
+0.27
15.85
开盘价
16.25
最高价
15.6
最低价
6,373
成交量
数据更新至: 2024-06-28
技术指标
15.66
MA5 (5日均线)
15.87
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 | 15.85 | 16.25 | 15.6 | 16.04 | +1.71% | 6,373 | 10,245,705 |
| 2024-06-27 | 15.95 | 16.34 | 15.75 | 15.77 | -2.05% | 6,984 | 11,200,618 |
| 2024-06-26 | 15.41 | 16.16 | 15 | 16.1 | +4.55% | 9,140 | 14,296,436 |
| 2024-06-25 | 15.08 | 15.69 | 14.96 | 15.4 | +2.87% | 10,000 | 15,412,857 |
| 2024-06-24 | 15.66 | 15.85 | 14.86 | 14.97 | -4.41% | 8,791 | 13,397,746 |
| 2024-06-21 | 15.91 | 16.02 | 15.33 | 15.66 | -1.76% | 8,355 | 13,191,949 |
| 2024-06-20 | 16.59 | 16.88 | 15.93 | 15.94 | -4.49% | 12,235 | 19,883,108 |
| 2024-06-19 | 16.85 | 17.18 | 16.45 | 16.69 | +2.2% | 16,573 | 27,805,134 |
| 2024-06-18 | 16.17 | 16.6 | 15.79 | 16.33 | +3.49% | 13,481 | 21,888,120 |
| 2024-06-17 | 15.73 | 15.96 | 15.55 | 15.78 | +0.32% | 5,173 | 8,153,390 |
| 2024-06-14 | 15.79 | 15.9 | 15.21 | 15.73 | -0.38% | 5,412 | 8,507,285 |
| 2024-06-13 | 16.16 | 16.24 | 15.69 | 15.79 | -1.31% | 7,298 | 11,583,455 |
| 2024-06-12 | 15.36 | 16.05 | 15.21 | 16 | +3.96% | 6,680 | 10,592,726 |
| 2024-06-11 | 15.35 | 15.49 | 14.52 | 15.39 | +1.25% | 8,731 | 13,181,232 |
| 2024-06-07 | 14.8 | 15.48 | 14.74 | 15.2 | +3.05% | 9,084 | 13,858,698 |
| 2024-06-06 | 16.01 | 16.22 | 14.54 | 14.75 | -8.56% | 16,099 | 24,331,511 |
| 2024-06-05 | 16.21 | 16.48 | 15.74 | 16.13 | -0.49% | 6,556 | 10,594,061 |
| 2024-06-04 | 16.57 | 16.57 | 15.82 | 16.21 | -2.17% | 8,241 | 13,241,240 |
| 2024-06-03 | 16.81 | 16.96 | 16.3 | 16.57 | -1.84% | 9,630 | 15,973,098 |
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：