股票概览
16.42
-9.98%
-1.82
16.42
开盘价
16.86
最高价
16.42
最低价
38,717
成交量
数据更新至: 2024-06-28
技术指标
16.00
MA5 (5日均线)
14.19
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 | 16.42 | 16.86 | 16.42 | 16.42 | -9.98% | 38,717 | 63,659,181 |
| 2024-06-27 | 15.25 | 18.24 | 15.25 | 18.24 | +10.01% | 214,332 | 373,948,546 |
| 2024-06-26 | 15.82 | 16.58 | 15 | 16.58 | +10.02% | 153,782 | 248,025,157 |
| 2024-06-25 | 14.03 | 15.07 | 13.81 | 15.07 | +10% | 82,008 | 121,843,112 |
| 2024-06-24 | 12.3 | 13.7 | 12.3 | 13.7 | +10.04% | 82,011 | 105,585,280 |
| 2024-06-21 | 12.16 | 13 | 12.16 | 12.45 | -7.5% | 89,373 | 111,576,312 |
| 2024-06-20 | 13.32 | 14.26 | 13.27 | 13.46 | +3.86% | 118,554 | 164,802,300 |
| 2024-06-19 | 11.77 | 12.96 | 11.77 | 12.96 | +10.02% | 20,530 | 26,091,001 |
| 2024-06-18 | 11.21 | 11.85 | 11.12 | 11.78 | +4.8% | 17,408 | 20,168,258 |
| 2024-06-17 | 11.2 | 11.56 | 11.09 | 11.24 | -0.62% | 14,007 | 15,891,278 |
| 2024-06-14 | 11.48 | 11.48 | 11.13 | 11.31 | -0.79% | 11,515 | 13,080,093 |
| 2024-06-13 | 11.52 | 11.68 | 11.23 | 11.4 | -1.55% | 14,298 | 16,328,945 |
| 2024-06-12 | 11.36 | 11.68 | 11.07 | 11.58 | +3.95% | 21,438 | 24,645,560 |
| 2024-06-11 | 10.81 | 11.36 | 10.61 | 11.14 | -0.89% | 27,863 | 30,808,850 |
| 2024-06-07 | 10.63 | 11.54 | 10.49 | 11.24 | +7.15% | 39,074 | 43,975,528 |
| 2024-06-06 | 11.62 | 11.68 | 10.49 | 10.49 | -9.96% | 31,334 | 34,078,349 |
| 2024-06-05 | 11.9 | 11.95 | 11.6 | 11.65 | -1.35% | 13,462 | 15,833,429 |
| 2024-06-04 | 12.1 | 12.25 | 11.71 | 11.81 | -4.45% | 18,237 | 21,725,064 |
| 2024-06-03 | 12.83 | 13.02 | 12.28 | 12.36 | -4.26% | 22,658 | 28,405,055 |
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：