股票概览
17.33
+3.03%
+0.51
16.92
开盘价
17.53
最高价
16.85
最低价
340,119
成交量
数据更新至: 2024-06-28
技术指标
16.95
MA5 (5日均线)
16.75
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 | 16.92 | 17.53 | 16.85 | 17.33 | +3.03% | 340,119 | 589,127,465 |
| 2024-06-27 | 16.89 | 17.02 | 16.75 | 16.82 | -0.71% | 161,416 | 272,546,923 |
| 2024-06-26 | 16.83 | 16.99 | 16.75 | 16.94 | +0.53% | 129,867 | 219,064,124 |
| 2024-06-25 | 16.83 | 17.03 | 16.75 | 16.85 | +0.12% | 218,831 | 369,485,695 |
| 2024-06-24 | 16.27 | 16.92 | 16.25 | 16.83 | +3.06% | 271,286 | 453,445,091 |
| 2024-06-21 | 17 | 17.01 | 16.3 | 16.33 | -3.94% | 289,728 | 479,836,184 |
| 2024-06-20 | 16.59 | 17.02 | 16.51 | 17 | +2.47% | 247,585 | 418,907,945 |
| 2024-06-19 | 16.51 | 16.81 | 16.44 | 16.59 | +0.36% | 142,903 | 237,331,604 |
| 2024-06-18 | 16.33 | 16.66 | 16.26 | 16.53 | +1.41% | 118,685 | 195,229,230 |
| 2024-06-17 | 16.36 | 16.61 | 16.28 | 16.3 | -1.45% | 104,100 | 170,559,313 |
| 2024-06-14 | 16.31 | 16.58 | 16.28 | 16.54 | +0.85% | 90,085 | 148,184,672 |
| 2024-06-13 | 16.29 | 16.5 | 16.22 | 16.4 | +0.68% | 123,603 | 202,554,642 |
| 2024-06-12 | 16.59 | 16.59 | 16.2 | 16.29 | -1.21% | 153,601 | 250,417,518 |
| 2024-06-11 | 16.27 | 16.55 | 16.23 | 16.49 | +0.73% | 143,900 | 235,660,958 |
| 2024-06-07 | 16.7 | 16.73 | 16.23 | 16.37 | -1.68% | 219,950 | 361,098,502 |
| 2024-06-06 | 16.37 | 16.75 | 16.25 | 16.65 | +2.02% | 168,387 | 279,397,648 |
| 2024-06-05 | 16.3 | 16.51 | 16.22 | 16.32 | -0.06% | 124,976 | 204,323,717 |
| 2024-06-04 | 16.35 | 16.46 | 16.17 | 16.33 | -0.18% | 142,484 | 232,365,288 |
| 2024-06-03 | 16.42 | 16.49 | 16.21 | 16.36 | -0.37% | 197,606 | 322,976,718 |
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：