股票概览
16.94
+1.07%
+0.18
16.56
开盘价
17.24
最高价
16.56
最低价
8,731
成交量
数据更新至: 2024-06-28
技术指标
16.97
MA5 (5日均线)
17.39
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 | 16.56 | 17.24 | 16.56 | 16.94 | +1.07% | 8,731 | 14,747,210 |
| 2024-06-27 | 16.8 | 17.19 | 16.26 | 16.76 | +0.6% | 12,399 | 20,953,577 |
| 2024-06-26 | 16.46 | 16.96 | 16.27 | 16.66 | -0.77% | 8,974 | 14,894,938 |
| 2024-06-25 | 17.75 | 18.33 | 16.59 | 16.79 | -5.14% | 14,359 | 24,738,643 |
| 2024-06-24 | 17.5 | 18.43 | 16.88 | 17.7 | -4.53% | 28,701 | 50,426,179 |
| 2024-06-21 | 18.34 | 20.21 | 18.24 | 18.54 | +4.75% | 38,143 | 73,886,812 |
| 2024-06-20 | 17.05 | 18.42 | 17.02 | 17.7 | +2.79% | 27,168 | 48,373,276 |
| 2024-06-19 | 18.03 | 18.26 | 17.11 | 17.22 | -5.18% | 26,305 | 45,880,418 |
| 2024-06-18 | 17.5 | 18.58 | 17.48 | 18.16 | +4.07% | 33,406 | 60,490,749 |
| 2024-06-17 | 15.41 | 18.18 | 15.41 | 17.45 | +10.09% | 54,164 | 92,373,810 |
| 2024-06-14 | 14.68 | 16.58 | 13.96 | 15.85 | +7.46% | 57,909 | 88,293,459 |
| 2024-06-13 | 13.5 | 15.43 | 13.44 | 14.75 | +11.32% | 37,147 | 54,298,805 |
| 2024-06-12 | 13.09 | 13.37 | 12.97 | 13.25 | +2.08% | 7,384 | 9,779,843 |
| 2024-06-11 | 12.09 | 13.05 | 11.79 | 12.98 | +7.1% | 10,260 | 12,905,208 |
| 2024-06-07 | 12.3 | 12.3 | 11.82 | 12.12 | +1.85% | 6,315 | 7,603,835 |
| 2024-06-06 | 12.79 | 13.03 | 11.8 | 11.9 | -7.18% | 10,497 | 12,848,536 |
| 2024-06-05 | 13.07 | 13.11 | 12.8 | 12.82 | -1.91% | 4,365 | 5,664,841 |
| 2024-06-04 | 13.25 | 13.25 | 12.89 | 13.07 | -1.36% | 7,858 | 10,212,817 |
| 2024-06-03 | 13.73 | 13.85 | 13.08 | 13.25 | -2% | 6,016 | 7,990,821 |
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：