股票概览
16.43
+2.69%
+0.43
16.12
开盘价
16.87
最高价
15.88
最低价
21,079
成交量
数据更新至: 2024-06-28
技术指标
16.09
MA5 (5日均线)
16.45
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 | 16.12 | 16.87 | 15.88 | 16.43 | +2.69% | 21,079 | 34,833,666 |
| 2024-06-27 | 16.22 | 16.53 | 16 | 16 | -1.78% | 12,650 | 20,590,641 |
| 2024-06-26 | 15.84 | 16.33 | 15.59 | 16.29 | +2.45% | 15,953 | 25,717,495 |
| 2024-06-25 | 15.93 | 16.28 | 15.8 | 15.9 | +0.44% | 15,715 | 25,235,461 |
| 2024-06-24 | 16.41 | 16.53 | 15.83 | 15.83 | -5.15% | 19,573 | 31,543,674 |
| 2024-06-21 | 16.99 | 16.99 | 16.4 | 16.69 | -1.59% | 16,529 | 27,507,090 |
| 2024-06-20 | 16.86 | 17.42 | 16.78 | 16.96 | +0.59% | 21,730 | 37,136,138 |
| 2024-06-19 | 17 | 17.09 | 16.77 | 16.86 | -0.3% | 15,180 | 25,671,800 |
| 2024-06-18 | 16.49 | 16.93 | 16.49 | 16.91 | +1.74% | 12,850 | 21,645,022 |
| 2024-06-17 | 16.1 | 16.9 | 16.06 | 16.62 | -0.6% | 17,625 | 29,262,666 |
| 2024-06-14 | 16.94 | 16.94 | 16.65 | 16.72 | -2.68% | 16,365 | 27,417,810 |
| 2024-06-13 | 16.7 | 17.48 | 16.55 | 17.18 | +2.87% | 26,607 | 45,424,253 |
| 2024-06-12 | 16.48 | 16.98 | 16.35 | 16.7 | +0.85% | 17,573 | 29,435,883 |
| 2024-06-11 | 16.49 | 16.59 | 15.81 | 16.56 | +1.1% | 20,499 | 33,129,584 |
| 2024-06-07 | 15.99 | 16.47 | 15.97 | 16.38 | +4.33% | 22,884 | 37,223,981 |
| 2024-06-06 | 16.44 | 16.7 | 15.53 | 15.7 | -4.73% | 29,840 | 47,332,446 |
| 2024-06-05 | 17 | 17 | 16.48 | 16.48 | -3% | 22,939 | 38,289,813 |
| 2024-06-04 | 17.41 | 17.6 | 16.77 | 16.99 | -4.01% | 25,327 | 43,283,545 |
| 2024-06-03 | 18.1 | 18.1 | 17.55 | 17.7 | -2.1% | 17,705 | 31,531,491 |
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：