股票概览
15.93
+0.31%
+0.05
15.92
开盘价
16.24
最高价
15.73
最低价
26,698
成交量
数据更新至: 2024-06-28
技术指标
16.01
MA5 (5日均线)
16.46
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 | 15.92 | 16.24 | 15.73 | 15.93 | +0.31% | 26,698 | 42,912,614 |
| 2024-06-27 | 16.34 | 16.47 | 15.86 | 15.88 | -3.47% | 35,192 | 56,785,028 |
| 2024-06-26 | 15.83 | 16.5 | 15.56 | 16.45 | +2.62% | 40,151 | 64,625,040 |
| 2024-06-25 | 15.65 | 16.4 | 15.62 | 16.03 | +1.78% | 39,190 | 63,026,918 |
| 2024-06-24 | 16.37 | 16.48 | 15.65 | 15.75 | -5.18% | 45,195 | 72,349,793 |
| 2024-06-21 | 16.89 | 16.91 | 16.05 | 16.61 | -0.36% | 31,984 | 53,105,351 |
| 2024-06-20 | 17.31 | 17.45 | 16.6 | 16.67 | -3.19% | 45,825 | 77,076,434 |
| 2024-06-19 | 17.34 | 17.78 | 17.1 | 17.22 | -0.46% | 62,932 | 109,290,652 |
| 2024-06-18 | 16.79 | 17.41 | 16.6 | 17.3 | +3.04% | 72,038 | 123,838,391 |
| 2024-06-17 | 16.7 | 17.5 | 16.49 | 16.79 | +0.54% | 58,771 | 99,227,955 |
| 2024-06-14 | 16.2 | 16.75 | 16.02 | 16.7 | +1.95% | 46,052 | 75,818,529 |
| 2024-06-13 | 16.52 | 16.79 | 16.28 | 16.38 | -0.3% | 40,176 | 66,284,546 |
| 2024-06-12 | 15.8 | 16.51 | 15.66 | 16.43 | +2.11% | 55,668 | 90,569,192 |
| 2024-06-11 | 15.53 | 16.5 | 15.08 | 16.09 | +2.75% | 58,765 | 94,025,262 |
| 2024-06-07 | 15.49 | 15.98 | 15.36 | 15.66 | +2.15% | 46,908 | 73,188,323 |
| 2024-06-06 | 16.58 | 16.67 | 15.12 | 15.33 | -8.59% | 79,028 | 123,973,189 |
| 2024-06-05 | 16.48 | 16.97 | 16.26 | 16.77 | +2.44% | 69,482 | 115,883,514 |
| 2024-06-04 | 16.53 | 16.8 | 16.17 | 16.37 | -3.54% | 47,564 | 77,906,679 |
| 2024-06-03 | 17.35 | 17.64 | 16.7 | 16.97 | -1.45% | 44,651 | 76,358,549 |
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：