股票概览
15.97
-0.81%
-0.13
16.03
开盘价
16.25
最高价
15.95
最低价
14,568
成交量
数据更新至: 2024-06-28
技术指标
16.00
MA5 (5日均线)
16.22
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 | 16.03 | 16.25 | 15.95 | 15.97 | -0.81% | 14,568 | 23,468,326 |
| 2024-06-27 | 16.33 | 16.35 | 16.02 | 16.1 | -1.04% | 11,048 | 17,799,514 |
| 2024-06-26 | 15.88 | 16.3 | 15.83 | 16.27 | +2.39% | 16,141 | 25,941,719 |
| 2024-06-25 | 15.75 | 16.01 | 15.75 | 15.89 | +0.7% | 15,793 | 25,125,827 |
| 2024-06-24 | 16.05 | 16.11 | 15.72 | 15.78 | -2.05% | 16,044 | 25,436,940 |
| 2024-06-21 | 16.22 | 16.26 | 16.06 | 16.11 | -0.06% | 10,431 | 16,817,762 |
| 2024-06-20 | 16.36 | 16.44 | 16.1 | 16.12 | -1.65% | 15,686 | 25,423,268 |
| 2024-06-19 | 16.82 | 16.82 | 16.36 | 16.39 | -2.09% | 23,688 | 39,051,489 |
| 2024-06-18 | 16.75 | 16.92 | 16.71 | 16.74 | -0.53% | 15,272 | 25,677,408 |
| 2024-06-17 | 16.72 | 16.86 | 16.6 | 16.83 | +0.12% | 14,721 | 24,644,616 |
| 2024-06-14 | 16.7 | 16.83 | 16.59 | 16.81 | +0.78% | 13,721 | 22,937,506 |
| 2024-06-13 | 16.9 | 16.96 | 16.64 | 16.68 | -1.3% | 13,877 | 23,205,515 |
| 2024-06-12 | 16.88 | 17.03 | 16.81 | 16.9 | -0.06% | 13,922 | 23,554,914 |
| 2024-06-11 | 16.88 | 16.91 | 16.69 | 16.91 | 0% | 13,988 | 23,510,803 |
| 2024-06-07 | 16.89 | 17.06 | 16.8 | 16.91 | +0.18% | 13,069 | 22,098,578 |
| 2024-06-06 | 17.19 | 17.24 | 16.82 | 16.88 | -1.75% | 25,938 | 44,026,626 |
| 2024-06-05 | 17.29 | 17.38 | 17.18 | 17.18 | -0.64% | 13,933 | 24,032,512 |
| 2024-06-04 | 17.16 | 17.33 | 17.03 | 17.29 | +0.76% | 14,301 | 24,602,076 |
| 2024-06-03 | 17.37 | 17.38 | 17.05 | 17.16 | -1.21% | 17,530 | 30,105,898 |
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：