股票概览
16.68
+0.54%
+0.09
16.59
开盘价
17.03
最高价
16.4
最低价
20,495
成交量
数据更新至: 2024-06-28
技术指标
16.56
MA5 (5日均线)
16.89
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 | 16.59 | 17.03 | 16.4 | 16.68 | +0.54% | 20,495 | 34,365,494 |
| 2024-06-27 | 16.72 | 16.99 | 16.53 | 16.59 | -2.7% | 21,470 | 36,012,011 |
| 2024-06-26 | 15.94 | 17.07 | 15.84 | 17.05 | +6.36% | 27,858 | 46,151,556 |
| 2024-06-25 | 16.57 | 16.57 | 15.84 | 16.03 | -2.43% | 23,157 | 37,427,392 |
| 2024-06-24 | 17.2 | 17.29 | 16.4 | 16.43 | -4.48% | 28,450 | 47,674,977 |
| 2024-06-21 | 17.27 | 17.46 | 17.02 | 17.2 | -0.81% | 22,006 | 37,930,535 |
| 2024-06-20 | 17.26 | 17.79 | 17.2 | 17.34 | +0.64% | 36,773 | 64,407,646 |
| 2024-06-19 | 17.26 | 17.44 | 16.92 | 17.23 | -0.69% | 28,966 | 49,841,433 |
| 2024-06-18 | 16.99 | 17.42 | 16.98 | 17.35 | +1.88% | 25,007 | 43,237,559 |
| 2024-06-17 | 16.8 | 17.19 | 16.72 | 17.03 | -0.06% | 23,605 | 40,155,835 |
| 2024-06-14 | 16.83 | 17.09 | 16.64 | 17.04 | +0.89% | 26,211 | 44,367,472 |
| 2024-06-13 | 16.49 | 17.15 | 16.41 | 16.89 | +2.55% | 37,737 | 63,487,160 |
| 2024-06-12 | 16.28 | 16.68 | 16.28 | 16.47 | +1.04% | 23,343 | 38,668,908 |
| 2024-06-11 | 16.04 | 16.35 | 15.49 | 16.3 | +3.23% | 24,235 | 38,792,591 |
| 2024-06-07 | 15.79 | 16.07 | 15.6 | 15.79 | +0.89% | 20,860 | 33,028,517 |
| 2024-06-06 | 16.31 | 16.53 | 15.6 | 15.65 | -4.16% | 34,382 | 54,609,253 |
| 2024-06-05 | 16.33 | 16.66 | 16.25 | 16.33 | -0.55% | 19,895 | 32,785,938 |
| 2024-06-04 | 16.9 | 16.9 | 16.2 | 16.42 | -1.97% | 24,838 | 40,792,098 |
| 2024-06-03 | 17.28 | 17.28 | 16.64 | 16.75 | -1.99% | 30,654 | 51,747,814 |
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：