股票概览
16.7
+5.43%
+0.86
16.15
开盘价
17.18
最高价
16.15
最低价
255,225
成交量
数据更新至: 2024-06-28
技术指标
15.70
MA5 (5日均线)
15.98
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 | 16.15 | 17.18 | 16.15 | 16.7 | +5.43% | 255,225 | 426,972,653 |
| 2024-06-27 | 15.31 | 16.46 | 15.25 | 15.84 | +2.13% | 196,981 | 314,272,497 |
| 2024-06-26 | 15.12 | 15.63 | 14.85 | 15.51 | +2.85% | 110,522 | 169,074,170 |
| 2024-06-25 | 15.48 | 15.55 | 14.95 | 15.08 | -2.01% | 115,895 | 175,900,004 |
| 2024-06-24 | 16 | 16.19 | 15.36 | 15.39 | -4.59% | 139,189 | 218,922,837 |
| 2024-06-21 | 16.2 | 16.43 | 15.81 | 16.13 | -0.43% | 101,834 | 164,640,585 |
| 2024-06-20 | 16.78 | 17.05 | 16.1 | 16.2 | -3.34% | 194,210 | 322,429,844 |
| 2024-06-19 | 16.61 | 17.27 | 16.55 | 16.76 | +2.26% | 271,525 | 458,284,456 |
| 2024-06-18 | 16.05 | 16.79 | 15.86 | 16.39 | +3.8% | 310,153 | 506,919,202 |
| 2024-06-17 | 14.53 | 16.29 | 14.49 | 15.79 | +8.6% | 362,215 | 563,355,754 |
| 2024-06-14 | 14.64 | 14.79 | 14.15 | 14.54 | -1.36% | 137,224 | 197,309,708 |
| 2024-06-13 | 14.32 | 14.96 | 14.21 | 14.74 | +3.08% | 161,279 | 235,524,388 |
| 2024-06-12 | 14.58 | 14.95 | 14.26 | 14.3 | +2.95% | 161,508 | 235,165,718 |
| 2024-06-11 | 13.59 | 13.93 | 13.13 | 13.89 | +2.74% | 79,761 | 108,562,647 |
| 2024-06-07 | 13.51 | 13.86 | 13.42 | 13.52 | +0.82% | 99,255 | 135,016,943 |
| 2024-06-06 | 14.15 | 14.27 | 13.23 | 13.41 | -5.23% | 175,809 | 240,471,682 |
| 2024-06-05 | 14.4 | 14.6 | 14.05 | 14.15 | -2.14% | 113,475 | 162,201,970 |
| 2024-06-04 | 14.78 | 15 | 14.24 | 14.46 | -1.5% | 153,692 | 224,011,601 |
| 2024-06-03 | 15.1 | 15.31 | 14.54 | 14.68 | -0.61% | 176,934 | 264,014,962 |
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：