股票概览
16.26
+0.56%
+0.09
16.16
开盘价
16.79
最高价
16.06
最低价
36,752
成交量
数据更新至: 2024-06-28
技术指标
16.34
MA5 (5日均线)
17.02
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 | 16.16 | 16.79 | 16.06 | 16.26 | +0.56% | 36,752 | 60,580,030 |
| 2024-06-27 | 16.7 | 16.73 | 16.13 | 16.17 | -2.88% | 25,140 | 41,091,478 |
| 2024-06-26 | 16.13 | 16.75 | 16.07 | 16.65 | +3.29% | 28,024 | 46,088,462 |
| 2024-06-25 | 16.49 | 16.62 | 16.02 | 16.12 | -2.42% | 36,976 | 60,100,919 |
| 2024-06-24 | 17.29 | 17.33 | 16.4 | 16.52 | -4.78% | 28,464 | 47,850,736 |
| 2024-06-21 | 17.67 | 17.67 | 17.22 | 17.35 | +0.12% | 15,675 | 27,254,157 |
| 2024-06-20 | 17.52 | 17.72 | 17.32 | 17.33 | -0.97% | 37,303 | 65,186,298 |
| 2024-06-19 | 18.18 | 18.22 | 17.42 | 17.5 | -3.74% | 47,020 | 82,975,811 |
| 2024-06-18 | 18.2 | 18.53 | 18.05 | 18.18 | +0.33% | 23,096 | 42,181,894 |
| 2024-06-17 | 17.7 | 18.38 | 17.53 | 18.12 | +2.55% | 31,336 | 56,650,822 |
| 2024-06-14 | 18.29 | 18.29 | 17.4 | 17.67 | -3.76% | 54,846 | 97,378,737 |
| 2024-06-13 | 18.4 | 18.57 | 17.59 | 18.36 | -3.82% | 57,361 | 104,694,425 |
| 2024-06-12 | 19.1 | 19.6 | 19 | 19.09 | -0.1% | 26,207 | 50,561,822 |
| 2024-06-11 | 18.57 | 19.14 | 18.37 | 19.11 | +2.85% | 27,983 | 52,468,845 |
| 2024-06-07 | 19.06 | 19.2 | 18.44 | 18.58 | -2.11% | 24,748 | 46,313,041 |
| 2024-06-06 | 19.45 | 19.6 | 18.94 | 18.98 | -2.32% | 37,131 | 71,439,956 |
| 2024-06-05 | 19.32 | 19.82 | 19.22 | 19.43 | -0.1% | 22,663 | 44,275,889 |
| 2024-06-04 | 18.91 | 19.57 | 18.91 | 19.45 | +2.1% | 19,406 | 37,320,180 |
| 2024-06-03 | 19.25 | 19.25 | 18.81 | 19.05 | -0.26% | 19,066 | 36,157,182 |
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：