股票概览
16.71
-0.89%
-0.15
16.86
开盘价
17.14
最高价
16.68
最低价
11,023
成交量
数据更新至: 2024-06-28
技术指标
16.84
MA5 (5日均线)
17.16
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 | 16.86 | 17.14 | 16.68 | 16.71 | -0.89% | 11,023 | 18,672,622 |
| 2024-06-27 | 17.03 | 17.26 | 16.86 | 16.86 | -1.69% | 10,490 | 17,890,672 |
| 2024-06-26 | 16.79 | 17.18 | 16.65 | 17.15 | +1.9% | 10,951 | 18,598,117 |
| 2024-06-25 | 16.76 | 17.2 | 16.64 | 16.83 | +1.14% | 11,428 | 19,304,342 |
| 2024-06-24 | 17.36 | 17.36 | 16.6 | 16.64 | -4.15% | 15,879 | 26,760,809 |
| 2024-06-21 | 17.29 | 17.42 | 17.15 | 17.36 | +0.64% | 9,646 | 16,696,866 |
| 2024-06-20 | 17.55 | 17.73 | 17.2 | 17.25 | -2.21% | 15,283 | 26,645,459 |
| 2024-06-19 | 17.55 | 17.88 | 17.55 | 17.64 | +0.17% | 16,334 | 28,894,341 |
| 2024-06-18 | 17.59 | 17.75 | 17.52 | 17.61 | +0.28% | 13,367 | 23,577,346 |
| 2024-06-17 | 17.87 | 18 | 17.55 | 17.56 | -2.93% | 24,741 | 43,767,570 |
| 2024-06-14 | 18.43 | 19 | 18.09 | 18.09 | +1.69% | 34,222 | 63,088,814 |
| 2024-06-13 | 17.95 | 18.06 | 17.6 | 17.79 | -0.89% | 12,838 | 22,803,416 |
| 2024-06-12 | 17.7 | 18.04 | 17.62 | 17.95 | +1.07% | 16,657 | 29,834,916 |
| 2024-06-11 | 17.36 | 17.81 | 17.04 | 17.76 | +1.43% | 18,070 | 31,608,571 |
| 2024-06-07 | 17.26 | 17.6 | 17.21 | 17.51 | +2.34% | 19,548 | 34,105,726 |
| 2024-06-06 | 17.95 | 17.99 | 17 | 17.11 | -4.36% | 25,281 | 43,804,228 |
| 2024-06-05 | 18.36 | 18.36 | 17.85 | 17.89 | -2.24% | 15,237 | 27,483,203 |
| 2024-06-04 | 18.57 | 18.58 | 18.12 | 18.3 | -1.45% | 17,835 | 32,595,171 |
| 2024-06-03 | 18.72 | 18.82 | 18.33 | 18.57 | -0.75% | 17,615 | 32,672,920 |
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：