股票概览
16.14
+1.06%
+0.17
15.84
开盘价
16.32
最高价
15.82
最低价
9,511
成交量
数据更新至: 2024-06-28
技术指标
16.11
MA5 (5日均线)
16.39
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 | 15.84 | 16.32 | 15.82 | 16.14 | +1.06% | 9,511 | 15,366,374 |
| 2024-06-27 | 16.19 | 16.5 | 15.96 | 15.97 | -2.26% | 7,451 | 12,070,075 |
| 2024-06-26 | 15.91 | 16.39 | 15.91 | 16.34 | +1.81% | 8,729 | 14,111,485 |
| 2024-06-25 | 15.97 | 16.28 | 15.87 | 16.05 | -0.12% | 11,855 | 19,013,244 |
| 2024-06-24 | 16.33 | 16.59 | 15.8 | 16.07 | -3.37% | 15,762 | 25,422,271 |
| 2024-06-21 | 16.5 | 16.91 | 16.44 | 16.63 | +1.71% | 15,563 | 25,973,979 |
| 2024-06-20 | 16.9 | 17.04 | 16.3 | 16.35 | -3.2% | 14,301 | 23,626,054 |
| 2024-06-19 | 16.77 | 17.05 | 16.77 | 16.89 | +0.18% | 8,489 | 14,350,887 |
| 2024-06-18 | 16.55 | 17.1 | 16.42 | 16.86 | +1.44% | 13,127 | 22,001,664 |
| 2024-06-17 | 16.98 | 16.98 | 16.55 | 16.62 | -1.89% | 10,208 | 17,027,912 |
| 2024-06-14 | 16.72 | 16.96 | 16.55 | 16.94 | +1.5% | 8,110 | 13,607,711 |
| 2024-06-13 | 17 | 17.15 | 16.64 | 16.69 | -2.05% | 10,621 | 17,775,897 |
| 2024-06-12 | 16.98 | 17.2 | 16.94 | 17.04 | +1.07% | 15,937 | 27,147,823 |
| 2024-06-11 | 16.78 | 16.98 | 16.5 | 16.86 | +0.42% | 12,821 | 21,423,259 |
| 2024-06-07 | 16.82 | 16.99 | 16.49 | 16.79 | +0.96% | 17,445 | 29,146,755 |
| 2024-06-06 | 17.3 | 17.5 | 16.44 | 16.63 | -4.43% | 25,113 | 42,310,121 |
| 2024-06-05 | 17.64 | 17.67 | 17.38 | 17.4 | -1.3% | 10,825 | 18,944,932 |
| 2024-06-04 | 17.67 | 17.75 | 17.4 | 17.63 | +0.57% | 13,736 | 24,100,624 |
| 2024-06-03 | 17.5 | 17.69 | 17.4 | 17.53 | -0.06% | 13,503 | 23,627,847 |
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：