股票概览
16.9
-0.88%
-0.15
17.05
开盘价
17.44
最高价
16.84
最低价
16,911
成交量
数据更新至: 2024-06-28
技术指标
16.56
MA5 (5日均线)
16.81
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 | 17.05 | 17.44 | 16.84 | 16.9 | -0.88% | 16,911 | 29,014,572 |
| 2024-06-27 | 16.86 | 17.42 | 16.64 | 17.05 | +1.49% | 24,685 | 42,373,069 |
| 2024-06-26 | 16.07 | 16.82 | 15.96 | 16.8 | +4.61% | 14,428 | 23,738,781 |
| 2024-06-25 | 15.98 | 16.25 | 15.91 | 16.06 | +0.56% | 10,718 | 17,211,565 |
| 2024-06-24 | 16.39 | 16.7 | 15.8 | 15.97 | -4.94% | 21,290 | 34,364,188 |
| 2024-06-21 | 16.6 | 16.94 | 16.48 | 16.8 | +0.24% | 9,366 | 15,705,633 |
| 2024-06-20 | 17.15 | 17.27 | 16.73 | 16.76 | -2.84% | 17,568 | 29,818,230 |
| 2024-06-19 | 17.12 | 17.85 | 17.12 | 17.25 | +0.88% | 21,879 | 38,124,376 |
| 2024-06-18 | 17.36 | 17.48 | 16.98 | 17.1 | -1.55% | 16,346 | 27,989,891 |
| 2024-06-17 | 17.84 | 17.88 | 16.95 | 17.37 | -2.25% | 18,713 | 32,542,404 |
| 2024-06-14 | 17.43 | 17.79 | 17.36 | 17.77 | +1.95% | 12,364 | 21,848,954 |
| 2024-06-13 | 17.35 | 17.63 | 17.15 | 17.43 | +0.29% | 12,574 | 21,821,430 |
| 2024-06-12 | 16.69 | 17.54 | 16.69 | 17.38 | +3.89% | 17,347 | 29,848,813 |
| 2024-06-11 | 16.52 | 16.89 | 16.3 | 16.73 | +0.9% | 15,072 | 25,090,280 |
| 2024-06-07 | 16.11 | 16.7 | 16.1 | 16.58 | -1.89% | 19,973 | 32,634,175 |
| 2024-06-06 | 17.7 | 17.97 | 16.8 | 16.9 | -4.74% | 24,211 | 41,547,853 |
| 2024-06-05 | 18.21 | 18.31 | 17.72 | 17.74 | -4.16% | 19,695 | 35,343,943 |
| 2024-06-04 | 18.2 | 18.54 | 17.91 | 18.51 | +0.6% | 20,157 | 36,732,394 |
| 2024-06-03 | 18.87 | 18.96 | 18.26 | 18.4 | -1.23% | 22,876 | 42,596,181 |
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：