股票概览
16.32
-1.39%
-0.23
16.48
开盘价
16.73
最高价
16.28
最低价
37,078
成交量
数据更新至: 2024-06-28
技术指标
16.82
MA5 (5日均线)
17.43
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 | 16.48 | 16.73 | 16.28 | 16.32 | -1.39% | 37,078 | 60,994,609 |
| 2024-06-27 | 16.87 | 16.99 | 16.43 | 16.55 | -2.82% | 31,518 | 52,360,888 |
| 2024-06-26 | 17.04 | 17.34 | 16.75 | 17.03 | -0.41% | 25,464 | 43,183,171 |
| 2024-06-25 | 17.11 | 17.41 | 16.86 | 17.1 | -0.12% | 30,256 | 51,608,238 |
| 2024-06-24 | 17.78 | 17.78 | 16.8 | 17.12 | -4.09% | 66,167 | 113,370,574 |
| 2024-06-21 | 17.8 | 18 | 17.58 | 17.85 | +0.34% | 10,384 | 18,554,449 |
| 2024-06-20 | 18.08 | 18.12 | 17.56 | 17.79 | -1.28% | 21,974 | 39,094,342 |
| 2024-06-19 | 18.26 | 18.32 | 17.96 | 18.02 | -1.31% | 15,123 | 27,376,580 |
| 2024-06-18 | 18.28 | 18.47 | 18.08 | 18.26 | -0.11% | 18,303 | 33,476,622 |
| 2024-06-17 | 18.5 | 18.78 | 18.26 | 18.28 | -2.25% | 18,261 | 33,686,461 |
| 2024-06-14 | 18.61 | 18.8 | 18.19 | 18.7 | +0.11% | 19,114 | 35,323,684 |
| 2024-06-13 | 19.02 | 19.04 | 18.48 | 18.68 | -1.79% | 24,080 | 44,939,613 |
| 2024-06-12 | 19.18 | 19.23 | 18.94 | 19.02 | -0.89% | 14,062 | 26,812,303 |
| 2024-06-11 | 19.05 | 19.29 | 18.88 | 19.19 | -0.1% | 14,709 | 28,054,573 |
| 2024-06-07 | 19.43 | 19.53 | 19.03 | 19.21 | -0.41% | 23,524 | 45,305,863 |
| 2024-06-06 | 19.67 | 19.79 | 19.19 | 19.29 | -1.83% | 17,493 | 34,097,750 |
| 2024-06-05 | 20 | 20.12 | 19.58 | 19.65 | -1.4% | 20,313 | 40,229,588 |
| 2024-06-04 | 19.75 | 20.11 | 19.45 | 19.93 | +1.42% | 23,536 | 46,658,517 |
| 2024-06-03 | 19.9 | 20.09 | 19.44 | 19.65 | -0.76% | 20,605 | 40,674,537 |
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：