股票概览
15.78
-1.62%
-0.26
16.13
开盘价
16.29
最高价
15.63
最低价
28,209
成交量
数据更新至: 2024-06-28
技术指标
16.36
MA5 (5日均线)
19.95
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 | 16.13 | 16.29 | 15.63 | 15.78 | -1.62% | 28,209 | 44,985,219 |
| 2024-06-27 | 16.63 | 16.85 | 16 | 16.04 | -4.52% | 30,253 | 49,378,914 |
| 2024-06-26 | 16.43 | 16.86 | 16.05 | 16.8 | +1.2% | 21,977 | 36,124,743 |
| 2024-06-25 | 16.59 | 16.79 | 16.07 | 16.6 | +0.06% | 22,024 | 35,989,841 |
| 2024-06-24 | 17.15 | 17.34 | 16.4 | 16.59 | -5.74% | 20,361 | 34,258,509 |
| 2024-06-21 | 17.89 | 18.14 | 17.35 | 17.6 | -30.02% | 12,169 | 21,531,944 |
| 2024-06-20 | 25.03 | 25.6 | 24.51 | 25.15 | +1.09% | 16,210 | 40,879,411 |
| 2024-06-19 | 25.05 | 25.61 | 24.51 | 24.88 | -0.4% | 14,062 | 35,114,638 |
| 2024-06-18 | 24.89 | 25.14 | 24.71 | 24.98 | -0.2% | 13,700 | 34,084,575 |
| 2024-06-17 | 24.77 | 25.45 | 24.61 | 25.03 | -0.64% | 12,272 | 30,591,354 |
| 2024-06-14 | 25.08 | 25.62 | 24.68 | 25.19 | -1.33% | 19,091 | 47,903,502 |
| 2024-06-13 | 25.08 | 26 | 24.72 | 25.53 | +0.99% | 16,141 | 40,993,832 |
| 2024-06-12 | 24.96 | 25.56 | 24.71 | 25.28 | +1.16% | 12,899 | 32,609,233 |
| 2024-06-11 | 24.46 | 25.15 | 23.69 | 24.99 | +2.59% | 11,705 | 28,738,194 |
| 2024-06-07 | 23.28 | 24.51 | 23.28 | 24.36 | +5% | 18,255 | 43,986,083 |
| 2024-06-06 | 24.55 | 24.83 | 22.99 | 23.2 | -5.46% | 19,064 | 44,752,095 |
| 2024-06-05 | 24.78 | 25.03 | 24.47 | 24.54 | -1.29% | 10,340 | 25,535,875 |
| 2024-06-04 | 25.18 | 25.46 | 24.5 | 24.86 | -1.97% | 13,871 | 34,437,512 |
| 2024-06-03 | 26.31 | 26.31 | 25.12 | 25.36 | -3.57% | 14,781 | 37,742,187 |
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：