股票概览
16.65
-0.83%
-0.14
16.76
开盘价
17.05
最高价
16.6
最低价
14,938
成交量
数据更新至: 2024-06-28
技术指标
16.81
MA5 (5日均线)
17.06
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 | 16.76 | 17.05 | 16.6 | 16.65 | -0.83% | 14,938 | 25,122,861 |
| 2024-06-27 | 17.2 | 17.27 | 16.75 | 16.79 | -2.61% | 14,964 | 25,317,908 |
| 2024-06-26 | 16.66 | 17.27 | 16.56 | 17.24 | +2.99% | 19,035 | 32,479,126 |
| 2024-06-25 | 16.64 | 16.92 | 16.63 | 16.74 | +0.6% | 14,010 | 23,524,500 |
| 2024-06-24 | 16.97 | 17.26 | 16.62 | 16.64 | -4.09% | 19,863 | 33,624,938 |
| 2024-06-21 | 16.98 | 17.35 | 16.95 | 17.35 | +1.46% | 15,243 | 26,181,099 |
| 2024-06-20 | 17.15 | 17.4 | 17.01 | 17.1 | -0.7% | 13,324 | 22,872,563 |
| 2024-06-19 | 17.48 | 17.55 | 17.17 | 17.22 | -1.43% | 14,926 | 25,795,787 |
| 2024-06-18 | 17.34 | 17.53 | 17.32 | 17.47 | +0.17% | 16,112 | 28,081,368 |
| 2024-06-17 | 17.02 | 17.45 | 16.91 | 17.44 | +2.89% | 27,382 | 47,412,450 |
| 2024-06-14 | 17.05 | 17.07 | 16.82 | 16.95 | -1.57% | 12,718 | 21,561,757 |
| 2024-06-13 | 17.51 | 17.56 | 17.18 | 17.22 | -1.99% | 12,855 | 22,215,981 |
| 2024-06-12 | 17.44 | 17.87 | 17.35 | 17.57 | +0.75% | 20,975 | 36,891,818 |
| 2024-06-11 | 17.23 | 17.5 | 17.12 | 17.44 | +0.63% | 13,820 | 23,943,480 |
| 2024-06-07 | 17.28 | 17.42 | 17.06 | 17.33 | +0.46% | 17,398 | 30,043,036 |
| 2024-06-06 | 17.46 | 17.75 | 17.06 | 17.25 | -2.27% | 29,449 | 50,846,065 |
| 2024-06-05 | 17.76 | 17.97 | 17.62 | 17.65 | -0.4% | 20,174 | 35,904,968 |
| 2024-06-04 | 17.54 | 17.76 | 17.4 | 17.72 | +1.26% | 15,291 | 26,906,822 |
| 2024-06-03 | 17.98 | 17.98 | 17.43 | 17.5 | -2.4% | 29,530 | 52,040,439 |
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：