股票概览
16.34
+1.05%
+0.17
16.25
开盘价
16.98
最高价
16.14
最低价
26,354
成交量
数据更新至: 2024-06-28
技术指标
16.17
MA5 (5日均线)
16.57
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 | 16.25 | 16.98 | 16.14 | 16.34 | +1.05% | 26,354 | 43,522,158 |
| 2024-06-27 | 16.4 | 16.71 | 16.16 | 16.17 | -1.76% | 17,986 | 29,526,927 |
| 2024-06-26 | 15.97 | 16.48 | 15.86 | 16.46 | +2.36% | 21,491 | 34,824,607 |
| 2024-06-25 | 15.99 | 16.35 | 15.78 | 16.08 | +1.64% | 21,282 | 34,153,412 |
| 2024-06-24 | 16.62 | 16.76 | 15.8 | 15.82 | -5.38% | 29,603 | 47,609,503 |
| 2024-06-21 | 16.5 | 17.15 | 16.2 | 16.72 | -0.18% | 26,475 | 44,278,458 |
| 2024-06-20 | 16.9 | 17.9 | 16.53 | 16.75 | -1.7% | 50,555 | 87,072,210 |
| 2024-06-19 | 17.17 | 17.34 | 16.88 | 17.04 | -0.47% | 21,501 | 36,728,300 |
| 2024-06-18 | 17.16 | 17.35 | 17.05 | 17.12 | -0.47% | 20,917 | 35,924,323 |
| 2024-06-17 | 17.48 | 17.5 | 17.01 | 17.2 | -1.6% | 20,089 | 34,472,718 |
| 2024-06-14 | 17.54 | 17.6 | 17.25 | 17.48 | -0.63% | 21,305 | 37,078,221 |
| 2024-06-13 | 17.95 | 18.06 | 17.52 | 17.59 | -2.06% | 31,492 | 55,760,152 |
| 2024-06-12 | 17.59 | 18.35 | 17.22 | 17.96 | +3.22% | 44,339 | 79,324,093 |
| 2024-06-11 | 17.01 | 17.49 | 16.63 | 17.4 | +2.05% | 30,999 | 52,959,826 |
| 2024-06-07 | 16.63 | 17.22 | 16.62 | 17.05 | +3.52% | 35,326 | 60,009,606 |
| 2024-06-06 | 17.54 | 17.76 | 16.19 | 16.47 | -6.1% | 45,330 | 76,098,466 |
| 2024-06-05 | 17.78 | 18.09 | 17.3 | 17.54 | -1.57% | 36,799 | 64,816,165 |
| 2024-06-04 | 18.2 | 18.5 | 16.92 | 17.82 | -1.87% | 60,717 | 106,233,326 |
| 2024-06-03 | 18.65 | 18.77 | 17.91 | 18.16 | -3.04% | 46,920 | 85,896,295 |
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：