股票概览
16.2
+1.63%
+0.26
15.86
开盘价
16.45
最高价
15.86
最低价
14,452
成交量
数据更新至: 2024-06-28
技术指标
16.15
MA5 (5日均线)
16.66
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 | 15.86 | 16.45 | 15.86 | 16.2 | +1.63% | 14,452 | 23,570,131 |
| 2024-06-27 | 16.3 | 16.4 | 15.9 | 15.94 | -3.1% | 12,909 | 20,840,397 |
| 2024-06-26 | 16.08 | 16.5 | 15.8 | 16.45 | +2.3% | 12,803 | 20,750,373 |
| 2024-06-25 | 16.12 | 16.32 | 15.9 | 16.08 | 0% | 12,367 | 19,913,558 |
| 2024-06-24 | 16.72 | 16.95 | 16.01 | 16.08 | -4.63% | 17,615 | 28,918,332 |
| 2024-06-21 | 17.02 | 17.12 | 16.62 | 16.86 | -1.52% | 15,373 | 25,852,691 |
| 2024-06-20 | 17.2 | 17.69 | 17.11 | 17.12 | -1.33% | 23,529 | 41,023,836 |
| 2024-06-19 | 17.3 | 17.53 | 17.2 | 17.35 | +0.17% | 14,928 | 25,936,702 |
| 2024-06-18 | 17.15 | 17.43 | 17.1 | 17.32 | +0.87% | 13,127 | 22,707,970 |
| 2024-06-17 | 17.21 | 17.42 | 17.1 | 17.17 | -0.87% | 14,999 | 25,874,765 |
| 2024-06-14 | 17.6 | 17.6 | 17.17 | 17.32 | -2.2% | 24,732 | 42,767,461 |
| 2024-06-13 | 17.47 | 18.07 | 17.17 | 17.71 | +1.84% | 36,170 | 63,434,225 |
| 2024-06-12 | 17.14 | 17.53 | 17.07 | 17.39 | +1.46% | 17,882 | 31,023,565 |
| 2024-06-11 | 16.9 | 17.22 | 16.56 | 17.14 | +1.42% | 15,021 | 25,421,772 |
| 2024-06-07 | 16.93 | 17.14 | 16.58 | 16.9 | +0.54% | 15,899 | 26,833,743 |
| 2024-06-06 | 17.53 | 17.53 | 16.61 | 16.81 | -4% | 24,618 | 41,686,141 |
| 2024-06-05 | 17.6 | 18.23 | 17.44 | 17.51 | -0.62% | 26,559 | 47,529,826 |
| 2024-06-04 | 18.12 | 18.26 | 17.3 | 17.62 | -3.77% | 35,460 | 62,695,613 |
| 2024-06-03 | 19.07 | 19.08 | 18.12 | 18.31 | -3.33% | 23,604 | 43,960,536 |
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：