股票概览
16.06
-0.06%
-0.01
16.03
开盘价
16.58
最高价
15.93
最低价
31,627
成交量
数据更新至: 2024-06-28
技术指标
16.35
MA5 (5日均线)
18.54
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 | 16.03 | 16.58 | 15.93 | 16.06 | -0.06% | 31,627 | 51,549,810 |
| 2024-06-27 | 16.57 | 16.77 | 16.03 | 16.07 | -2.72% | 35,672 | 58,332,848 |
| 2024-06-26 | 16.25 | 16.6 | 15.91 | 16.52 | +2.61% | 42,914 | 69,909,764 |
| 2024-06-25 | 17.15 | 17.15 | 15.87 | 16.1 | -5.29% | 57,240 | 93,507,488 |
| 2024-06-24 | 17.95 | 18.23 | 16.88 | 17 | -5.97% | 60,854 | 106,649,654 |
| 2024-06-21 | 17.67 | 18.25 | 17.37 | 18.08 | +0.67% | 64,032 | 114,473,275 |
| 2024-06-20 | 17.55 | 18.78 | 17.34 | 17.96 | +2.51% | 81,575 | 148,608,171 |
| 2024-06-19 | 17.89 | 18.06 | 17.15 | 17.52 | -30.17% | 45,506 | 79,582,939 |
| 2024-06-18 | 25.01 | 25.62 | 24.84 | 25.09 | +0.44% | 32,139 | 80,886,454 |
| 2024-06-17 | 24.35 | 25.43 | 24.25 | 24.98 | +1.38% | 33,896 | 84,630,475 |
| 2024-06-14 | 24.7 | 24.93 | 24.2 | 24.64 | -0.52% | 25,732 | 62,989,303 |
| 2024-06-13 | 23.58 | 25.39 | 23.52 | 24.77 | +5.05% | 47,337 | 116,670,365 |
| 2024-06-12 | 23.17 | 23.88 | 23.08 | 23.58 | +1.77% | 26,186 | 61,654,427 |
| 2024-06-11 | 21.82 | 23.18 | 21.24 | 23.17 | +6.14% | 36,021 | 81,108,946 |
| 2024-06-07 | 21.69 | 22.19 | 21.45 | 21.83 | +1.68% | 18,898 | 41,219,978 |
| 2024-06-06 | 23.1 | 23.56 | 21.41 | 21.47 | -6.33% | 32,200 | 71,137,826 |
| 2024-06-05 | 22.8 | 23.45 | 22.57 | 22.92 | 0% | 17,593 | 40,674,884 |
| 2024-06-04 | 23.4 | 23.51 | 22.38 | 22.92 | -2.39% | 19,303 | 43,848,019 |
| 2024-06-03 | 23.98 | 24.11 | 23.3 | 23.48 | -1.92% | 22,750 | 53,918,003 |
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：