股票概览
15.96
+0.44%
+0.07
16.03
开盘价
16.09
最高价
15.86
最低价
1,325
成交量
数据更新至: 2024-06-28
技术指标
15.86
MA5 (5日均线)
16.07
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 | 16.03 | 16.09 | 15.86 | 15.96 | +0.44% | 1,325 | 2,118,438 |
| 2024-06-27 | 16.07 | 16.1 | 15.8 | 15.89 | -1.12% | 1,160 | 1,847,143 |
| 2024-06-26 | 15.67 | 16.07 | 15.61 | 16.07 | +2.55% | 1,748 | 2,776,565 |
| 2024-06-25 | 15.6 | 15.85 | 15.6 | 15.67 | -0.19% | 1,721 | 2,702,935 |
| 2024-06-24 | 16.1 | 16.27 | 15.65 | 15.7 | -3.27% | 3,747 | 5,938,157 |
| 2024-06-21 | 16.4 | 16.4 | 16.13 | 16.23 | -1.34% | 2,180 | 3,536,450 |
| 2024-06-20 | 16.29 | 16.47 | 16.03 | 16.45 | +1.54% | 3,402 | 5,545,639 |
| 2024-06-19 | 16.27 | 16.3 | 16.06 | 16.2 | -0.49% | 1,212 | 1,963,829 |
| 2024-06-18 | 16.2 | 16.36 | 16.2 | 16.28 | +0.37% | 1,296 | 2,108,771 |
| 2024-06-17 | 16.38 | 16.41 | 16.17 | 16.22 | -0.98% | 1,975 | 3,206,756 |
| 2024-06-14 | 16.63 | 16.64 | 16.27 | 16.38 | -1.38% | 3,065 | 5,022,966 |
| 2024-06-13 | 16.31 | 16.88 | 16.18 | 16.61 | +1.65% | 4,892 | 8,154,827 |
| 2024-06-12 | 16.25 | 16.45 | 16.14 | 16.34 | +0.86% | 1,406 | 2,299,395 |
| 2024-06-11 | 16.01 | 16.31 | 15.86 | 16.2 | +1.19% | 2,743 | 4,415,662 |
| 2024-06-07 | 15.84 | 16.25 | 15.83 | 16.01 | +1.33% | 2,380 | 3,822,345 |
| 2024-06-06 | 16.28 | 16.45 | 15.74 | 15.8 | -2.95% | 4,223 | 6,745,298 |
| 2024-06-05 | 16.42 | 16.51 | 16.23 | 16.28 | -0.97% | 1,930 | 3,157,031 |
| 2024-06-04 | 16.52 | 16.52 | 16.22 | 16.44 | -1.02% | 2,713 | 4,439,861 |
| 2024-06-03 | 17.34 | 17.34 | 16.58 | 16.61 | -4.32% | 4,231 | 7,108,820 |
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：