股票概览
16.74
+0.42%
+0.07
16.63
开盘价
16.93
最高价
16.57
最低价
122,005
成交量
数据更新至: 2024-06-28
技术指标
16.80
MA5 (5日均线)
17.13
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 | 16.63 | 16.93 | 16.57 | 16.74 | +0.42% | 122,005 | 204,656,577 |
| 2024-06-27 | 16.89 | 17.04 | 16.6 | 16.67 | -0.83% | 147,171 | 246,667,139 |
| 2024-06-26 | 16.75 | 16.87 | 16.45 | 16.81 | 0% | 154,028 | 256,060,498 |
| 2024-06-25 | 17.11 | 17.15 | 16.7 | 16.81 | -0.83% | 142,096 | 239,751,165 |
| 2024-06-24 | 17.5 | 17.63 | 16.79 | 16.95 | -3.14% | 203,712 | 345,490,344 |
| 2024-06-21 | 17.88 | 17.95 | 17.45 | 17.5 | -1.69% | 95,781 | 168,908,472 |
| 2024-06-20 | 17.42 | 18.08 | 17.42 | 17.8 | +2.3% | 146,996 | 262,283,751 |
| 2024-06-19 | 17.38 | 17.64 | 17.3 | 17.4 | +0.52% | 111,562 | 194,496,470 |
| 2024-06-18 | 17.33 | 17.53 | 17.12 | 17.31 | +0.23% | 148,783 | 258,185,789 |
| 2024-06-17 | 17.99 | 18.18 | 17.2 | 17.27 | -4.06% | 234,662 | 411,358,729 |
| 2024-06-14 | 18.28 | 18.31 | 17.92 | 18 | -1.59% | 150,552 | 272,228,962 |
| 2024-06-13 | 18.77 | 18.84 | 18.13 | 18.29 | -2.61% | 147,967 | 272,754,167 |
| 2024-06-12 | 17.75 | 18.98 | 17.66 | 18.78 | +6.34% | 223,917 | 412,077,391 |
| 2024-06-11 | 18.09 | 18.14 | 17.45 | 17.66 | -2.32% | 204,130 | 360,238,626 |
| 2024-06-07 | 17.98 | 18.35 | 17.87 | 18.08 | -3.32% | 177,438 | 321,918,495 |
| 2024-06-06 | 18.76 | 19.05 | 18.59 | 18.7 | -0.85% | 206,721 | 388,386,858 |
| 2024-06-05 | 19.3 | 19.45 | 18.74 | 18.86 | -2.43% | 174,226 | 331,572,175 |
| 2024-06-04 | 19.59 | 19.59 | 19.2 | 19.33 | -1.58% | 134,660 | 260,572,437 |
| 2024-06-03 | 19.76 | 19.85 | 19.43 | 19.64 | -0.41% | 173,515 | 339,826,740 |
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：