股票概览
16.58
-1.31%
-0.22
16.66
开盘价
17.2
最高价
16.58
最低价
5,784
成交量
数据更新至: 2024-06-28
技术指标
16.58
MA5 (5日均线)
16.94
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 | 16.66 | 17.2 | 16.58 | 16.58 | -1.31% | 5,784 | 9,770,451 |
| 2024-06-27 | 17.06 | 17.65 | 16.64 | 16.8 | -2.1% | 7,037 | 12,013,400 |
| 2024-06-26 | 16.03 | 17.25 | 15.88 | 17.16 | +6.65% | 9,782 | 16,195,047 |
| 2024-06-25 | 16.28 | 16.97 | 15.77 | 16.09 | -0.98% | 7,818 | 12,645,302 |
| 2024-06-24 | 17.33 | 17.33 | 16.1 | 16.25 | -6.23% | 8,186 | 13,532,186 |
| 2024-06-21 | 17.94 | 17.94 | 17.03 | 17.33 | -3.29% | 8,180 | 14,273,799 |
| 2024-06-20 | 17.02 | 18.45 | 17.02 | 17.92 | +3.52% | 12,961 | 23,188,107 |
| 2024-06-19 | 16.92 | 17.83 | 16.9 | 17.31 | +0.23% | 4,333 | 7,551,940 |
| 2024-06-18 | 16.67 | 17.4 | 16.3 | 17.27 | +3.66% | 5,511 | 9,447,534 |
| 2024-06-17 | 16.99 | 17.08 | 16.6 | 16.66 | -2.46% | 4,698 | 7,878,627 |
| 2024-06-14 | 17.11 | 17.23 | 16.61 | 17.08 | -0.99% | 4,518 | 7,669,460 |
| 2024-06-13 | 16.71 | 17.5 | 16.25 | 17.25 | +3.23% | 6,799 | 11,582,237 |
| 2024-06-12 | 16.2 | 16.98 | 16.12 | 16.71 | +0.24% | 4,260 | 7,151,603 |
| 2024-06-11 | 15.86 | 16.88 | 15.49 | 16.67 | +4.19% | 6,684 | 10,919,435 |
| 2024-06-07 | 15.66 | 16.4 | 15.6 | 16 | +2.96% | 7,000 | 11,268,053 |
| 2024-06-06 | 16.62 | 16.99 | 15.32 | 15.54 | -6.95% | 10,934 | 17,292,220 |
| 2024-06-05 | 16.48 | 17.08 | 16.36 | 16.7 | +0.3% | 7,449 | 12,507,597 |
| 2024-06-04 | 17.61 | 17.97 | 16.55 | 16.65 | -6.98% | 10,837 | 18,318,245 |
| 2024-06-03 | 18.84 | 18.9 | 17.6 | 17.9 | -5.29% | 6,973 | 12,660,590 |
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：