股票概览
16.37
-0.85%
-0.14
16.46
开盘价
16.85
最高价
16.33
最低价
71,522
成交量
数据更新至: 2024-06-28
技术指标
16.24
MA5 (5日均线)
16.46
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 | 16.46 | 16.85 | 16.33 | 16.37 | -0.85% | 71,522 | 118,155,189 |
| 2024-06-27 | 16.41 | 16.98 | 16.4 | 16.51 | -1.02% | 102,966 | 171,376,334 |
| 2024-06-26 | 15.88 | 16.68 | 15.8 | 16.68 | +4.51% | 120,636 | 196,555,532 |
| 2024-06-25 | 15.69 | 16.19 | 15.61 | 15.96 | +1.72% | 78,439 | 124,273,051 |
| 2024-06-24 | 16.19 | 16.19 | 15.68 | 15.69 | -3.74% | 60,362 | 95,650,261 |
| 2024-06-21 | 16.51 | 16.62 | 16.21 | 16.3 | -1.09% | 41,525 | 67,963,273 |
| 2024-06-20 | 16.65 | 16.93 | 16.46 | 16.48 | -1.61% | 50,620 | 84,398,632 |
| 2024-06-19 | 17.05 | 17.05 | 16.74 | 16.75 | -1.12% | 41,857 | 70,502,167 |
| 2024-06-18 | 16.99 | 17.14 | 16.89 | 16.94 | +0.36% | 41,775 | 71,073,970 |
| 2024-06-17 | 17.1 | 17.14 | 16.8 | 16.88 | -1.34% | 39,032 | 66,189,508 |
| 2024-06-14 | 17.11 | 17.19 | 17.01 | 17.11 | +0.59% | 42,362 | 72,376,862 |
| 2024-06-13 | 17.2 | 17.27 | 16.93 | 17.01 | -1.28% | 59,039 | 100,608,440 |
| 2024-06-12 | 16.56 | 17.27 | 16.55 | 17.23 | +3.3% | 93,722 | 159,995,799 |
| 2024-06-11 | 16.63 | 16.73 | 16.24 | 16.68 | -0.12% | 54,094 | 89,540,710 |
| 2024-06-07 | 16.4 | 16.76 | 16.29 | 16.7 | +1.83% | 86,270 | 142,744,257 |
| 2024-06-06 | 17.52 | 17.54 | 16.2 | 16.4 | -6.66% | 143,190 | 237,815,139 |
| 2024-06-05 | 18.25 | 18.28 | 17.5 | 17.57 | -3.88% | 87,098 | 155,099,188 |
| 2024-06-04 | 18.23 | 18.37 | 17.95 | 18.28 | +0.38% | 74,281 | 135,044,292 |
| 2024-06-03 | 17.86 | 18.5 | 17.85 | 18.21 | +0.83% | 92,744 | 169,152,482 |
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：