股票概览
16.86
+0.78%
+0.13
16.73
开盘价
17.05
最高价
16.6
最低价
3,776
成交量
数据更新至: 2024-06-28
技术指标
16.79
MA5 (5日均线)
17.25
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 | 16.73 | 17.05 | 16.6 | 16.86 | +0.78% | 3,776 | 6,381,330 |
| 2024-06-27 | 17.14 | 17.16 | 16.65 | 16.73 | -2.39% | 4,326 | 7,304,388 |
| 2024-06-26 | 16.69 | 17.19 | 16.52 | 17.14 | +3% | 5,539 | 9,390,813 |
| 2024-06-25 | 16.72 | 17 | 16.52 | 16.64 | +0.48% | 3,746 | 6,272,571 |
| 2024-06-24 | 17.26 | 17.26 | 16.38 | 16.56 | -4.22% | 8,906 | 14,896,944 |
| 2024-06-21 | 17.53 | 17.65 | 17.26 | 17.29 | -1.31% | 4,257 | 7,402,031 |
| 2024-06-20 | 17.97 | 18.06 | 17.52 | 17.52 | -2.5% | 4,658 | 8,259,036 |
| 2024-06-19 | 18.02 | 18.1 | 17.83 | 17.97 | -0.11% | 3,222 | 5,787,115 |
| 2024-06-18 | 17.71 | 18.1 | 17.69 | 17.99 | +1.12% | 3,694 | 6,630,149 |
| 2024-06-17 | 18 | 18.07 | 17.61 | 17.79 | -1.28% | 5,203 | 9,286,678 |
| 2024-06-14 | 18.03 | 18.1 | 17.75 | 18.02 | -2.07% | 3,439 | 6,153,447 |
| 2024-06-13 | 18.27 | 18.48 | 18.11 | 18.4 | +0.71% | 4,840 | 8,864,753 |
| 2024-06-12 | 17.93 | 18.33 | 17.92 | 18.27 | +2.01% | 4,387 | 7,993,751 |
| 2024-06-11 | 17.81 | 18.09 | 17.55 | 17.91 | -0.06% | 4,531 | 8,059,893 |
| 2024-06-07 | 17.43 | 17.92 | 17.43 | 17.92 | +2.93% | 7,099 | 12,615,391 |
| 2024-06-06 | 18.33 | 18.4 | 17.33 | 17.41 | -5.02% | 11,177 | 19,799,011 |
| 2024-06-05 | 18.51 | 18.66 | 18.32 | 18.33 | -0.87% | 5,509 | 10,176,639 |
| 2024-06-04 | 18.88 | 18.92 | 18.22 | 18.49 | -1.96% | 7,502 | 13,813,318 |
| 2024-06-03 | 19.49 | 19.69 | 18.75 | 18.86 | -3.78% | 9,953 | 18,992,978 |
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：