股票概览
16.26
+1.43%
+0.23
16.18
开盘价
16.45
最高价
15.89
最低价
5,932
成交量
数据更新至: 2024-06-28
技术指标
16.02
MA5 (5日均线)
16.47
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 | 16.18 | 16.45 | 15.89 | 16.26 | +1.43% | 5,932 | 9,620,744 |
| 2024-06-27 | 16.08 | 16.67 | 15.89 | 16.03 | -1.29% | 5,678 | 9,297,485 |
| 2024-06-26 | 15.48 | 16.33 | 15.2 | 16.24 | +4.17% | 7,047 | 11,218,761 |
| 2024-06-25 | 16 | 16.33 | 15.35 | 15.59 | -2.56% | 9,619 | 15,149,273 |
| 2024-06-24 | 16.94 | 17.15 | 15.99 | 16 | -5.94% | 10,070 | 16,668,138 |
| 2024-06-21 | 17.28 | 17.37 | 16.51 | 17.01 | -1.62% | 8,343 | 14,099,176 |
| 2024-06-20 | 17 | 18.6 | 16.91 | 17.29 | +2.43% | 18,700 | 33,088,831 |
| 2024-06-19 | 16.98 | 17.22 | 16.8 | 16.88 | -0.12% | 6,156 | 10,460,289 |
| 2024-06-18 | 16.72 | 17.04 | 16.52 | 16.9 | +2.3% | 6,837 | 11,518,571 |
| 2024-06-17 | 16.99 | 17.33 | 16.5 | 16.52 | -3.67% | 9,296 | 15,616,934 |
| 2024-06-14 | 17.88 | 18.17 | 17.15 | 17.15 | -6.03% | 18,456 | 32,255,179 |
| 2024-06-13 | 16.99 | 18.64 | 16.62 | 18.25 | +7.35% | 26,040 | 46,016,335 |
| 2024-06-12 | 17.02 | 17.64 | 16.03 | 17 | -1.85% | 14,292 | 24,287,025 |
| 2024-06-11 | 17.96 | 18.87 | 17.2 | 17.32 | -1.2% | 28,587 | 51,528,522 |
| 2024-06-06 | 18 | 18 | 16.53 | 17.53 | -2.61% | 11,673 | 20,071,830 |
| 2024-06-05 | 17.6 | 18.12 | 17.6 | 18 | +1.69% | 3,441 | 6,168,396 |
| 2024-06-04 | 17.02 | 18.26 | 16.93 | 17.7 | +3.75% | 6,060 | 10,714,576 |
| 2024-06-03 | 18.91 | 18.98 | 16.52 | 17.06 | -9.5% | 10,014 | 17,378,771 |
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：