股票概览
16.92
+1.74%
+0.29
16.3
开盘价
17.2
最高价
16.28
最低价
77,070
成交量
数据更新至: 2024-06-28
技术指标
17.00
MA5 (5日均线)
17.21
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 | 16.3 | 17.2 | 16.28 | 16.92 | +1.74% | 77,070 | 130,623,044 |
| 2024-06-27 | 17.22 | 17.3 | 16.61 | 16.63 | -4.48% | 86,491 | 145,582,146 |
| 2024-06-26 | 17.84 | 17.84 | 16.73 | 17.41 | -2.3% | 130,175 | 223,356,584 |
| 2024-06-25 | 16.05 | 17.82 | 16.05 | 17.82 | +10% | 71,171 | 123,272,518 |
| 2024-06-24 | 16.81 | 16.86 | 16.15 | 16.2 | -5.15% | 29,659 | 48,711,778 |
| 2024-06-21 | 17.01 | 17.29 | 16.69 | 17.08 | +0.06% | 23,643 | 40,367,613 |
| 2024-06-20 | 17.72 | 17.91 | 17.02 | 17.07 | -3.78% | 33,974 | 58,995,286 |
| 2024-06-19 | 17.84 | 18.14 | 17.74 | 17.74 | -0.45% | 42,091 | 75,449,870 |
| 2024-06-18 | 17.2 | 18.12 | 17.15 | 17.82 | +2.65% | 55,987 | 99,235,422 |
| 2024-06-17 | 17.29 | 17.6 | 17 | 17.36 | +0.7% | 28,977 | 50,394,406 |
| 2024-06-14 | 17.44 | 17.45 | 17.01 | 17.24 | -1.03% | 25,358 | 43,581,877 |
| 2024-06-13 | 17.53 | 17.76 | 17.35 | 17.42 | -0.51% | 28,827 | 50,569,248 |
| 2024-06-12 | 17.12 | 17.6 | 17.05 | 17.51 | +2.76% | 26,467 | 46,168,776 |
| 2024-06-11 | 16.68 | 17.15 | 16.22 | 17.04 | +1.61% | 33,567 | 56,505,543 |
| 2024-06-07 | 16.41 | 16.85 | 16.41 | 16.77 | +2.32% | 39,035 | 65,112,557 |
| 2024-06-06 | 17.15 | 17.41 | 16.26 | 16.39 | -5.59% | 48,597 | 81,000,015 |
| 2024-06-05 | 17.61 | 17.85 | 17.31 | 17.36 | -1.42% | 28,685 | 50,471,279 |
| 2024-06-04 | 18.03 | 18.04 | 17.43 | 17.61 | -2.33% | 27,968 | 49,231,855 |
| 2024-06-03 | 18.4 | 18.55 | 17.84 | 18.03 | -2.7% | 31,532 | 57,195,739 |
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：