股票概览
16.16
+0.69%
+0.11
16.04
开盘价
16.56
最高价
15.67
最低价
62,210
成交量
数据更新至: 2024-06-28
技术指标
16.26
MA5 (5日均线)
16.14
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 | 16.04 | 16.56 | 15.67 | 16.16 | +0.69% | 62,210 | 100,982,944 |
| 2024-06-27 | 16.21 | 16.6 | 15.75 | 16.05 | -2.19% | 76,515 | 122,896,589 |
| 2024-06-26 | 16.62 | 16.76 | 16 | 16.41 | -2.09% | 70,926 | 116,328,764 |
| 2024-06-25 | 15.93 | 16.94 | 15.61 | 16.76 | +5.28% | 95,013 | 154,769,101 |
| 2024-06-24 | 15.6 | 16.35 | 15.59 | 15.92 | -0.62% | 55,944 | 89,246,923 |
| 2024-06-21 | 15.9 | 16.66 | 15.41 | 16.02 | -2.44% | 76,153 | 121,975,542 |
| 2024-06-20 | 16 | 17.5 | 15.8 | 16.42 | +2.63% | 133,996 | 223,316,335 |
| 2024-06-19 | 15.63 | 16 | 15.43 | 16 | +1.59% | 67,530 | 106,241,472 |
| 2024-06-18 | 15.87 | 16.09 | 15.6 | 15.75 | -1.25% | 65,169 | 102,743,070 |
| 2024-06-17 | 15.69 | 16.23 | 15.32 | 15.95 | +0.25% | 86,387 | 136,520,216 |
| 2024-06-14 | 15.5 | 16 | 15.31 | 15.91 | +0.89% | 110,747 | 174,268,402 |
| 2024-06-13 | 16.84 | 16.97 | 15.55 | 15.77 | -7.13% | 141,963 | 226,276,142 |
| 2024-06-12 | 17.5 | 18.79 | 16.53 | 16.98 | -0.59% | 188,672 | 335,211,322 |
| 2024-06-11 | 15.52 | 17.08 | 15 | 17.08 | +9.98% | 136,065 | 216,043,861 |
| 2024-06-07 | 14.17 | 15.53 | 14.17 | 15.53 | +9.99% | 168,409 | 254,193,019 |
| 2024-06-06 | 13.96 | 14.22 | 13.67 | 14.12 | +0.64% | 64,842 | 90,903,022 |
| 2024-06-05 | 14.11 | 14.25 | 13.98 | 14.03 | -0.71% | 32,583 | 45,949,521 |
| 2024-06-04 | 14.21 | 14.21 | 14.01 | 14.13 | -0.63% | 30,488 | 42,963,752 |
| 2024-06-03 | 14.12 | 14.33 | 13.95 | 14.22 | +0.78% | 41,891 | 59,180,285 |
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：