股票概览
16.25
+0.25%
+0.04
16.21
开盘价
16.54
最高价
16.16
最低价
18,267
成交量
数据更新至: 2024-06-28
技术指标
16.24
MA5 (5日均线)
16.36
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 | 16.21 | 16.54 | 16.16 | 16.25 | +0.25% | 18,267 | 29,835,150 |
| 2024-06-27 | 16.27 | 16.46 | 16.2 | 16.21 | -0.8% | 14,205 | 23,175,163 |
| 2024-06-26 | 16.21 | 16.57 | 16.03 | 16.34 | +0.12% | 30,966 | 50,387,506 |
| 2024-06-25 | 16.15 | 16.59 | 15.92 | 16.32 | +1.43% | 25,928 | 42,004,615 |
| 2024-06-24 | 16.12 | 16.68 | 16.08 | 16.09 | -1.53% | 19,773 | 32,138,389 |
| 2024-06-21 | 16.3 | 16.81 | 16.16 | 16.34 | -0.49% | 16,321 | 26,801,282 |
| 2024-06-20 | 16.44 | 16.93 | 16.32 | 16.42 | -1.32% | 30,797 | 51,246,312 |
| 2024-06-19 | 16.4 | 17.15 | 16.26 | 16.64 | +0.97% | 34,872 | 58,177,662 |
| 2024-06-18 | 16.45 | 16.55 | 16.31 | 16.48 | -0.12% | 18,910 | 31,036,467 |
| 2024-06-17 | 16.55 | 16.64 | 16.38 | 16.5 | -1.32% | 19,922 | 32,878,667 |
| 2024-06-14 | 16.41 | 16.78 | 16.41 | 16.72 | +1.03% | 22,742 | 37,871,199 |
| 2024-06-13 | 16.4 | 16.83 | 16.4 | 16.55 | +0.36% | 19,356 | 32,082,293 |
| 2024-06-12 | 16.16 | 16.67 | 16.16 | 16.49 | +1.6% | 24,896 | 41,050,295 |
| 2024-06-11 | 16.21 | 16.32 | 16.1 | 16.23 | -0.79% | 18,485 | 29,935,779 |
| 2024-06-07 | 15.99 | 16.45 | 15.96 | 16.36 | +2.63% | 26,316 | 42,908,552 |
| 2024-06-06 | 16.14 | 16.37 | 15.83 | 15.94 | -1.6% | 26,633 | 42,858,236 |
| 2024-06-05 | 16.15 | 16.48 | 16.1 | 16.2 | -0.43% | 18,179 | 29,680,618 |
| 2024-06-04 | 16.19 | 16.39 | 15.88 | 16.27 | +0.06% | 24,959 | 40,293,555 |
| 2024-06-03 | 16.7 | 16.8 | 16.21 | 16.26 | -3.44% | 30,214 | 49,525,747 |
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：