股票概览
15.12
+3.35%
+0.49
14.49
开盘价
15.43
最高价
14.48
最低价
945,427
成交量
数据更新至: 2024-06-28
技术指标
14.71
MA5 (5日均线)
15.29
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 | 14.49 | 15.43 | 14.48 | 15.12 | +3.35% | 945,427 | 1,434,130,819 |
| 2024-06-27 | 14.41 | 15.16 | 14.38 | 14.63 | -0.61% | 852,557 | 1,264,101,466 |
| 2024-06-26 | 14.3 | 14.79 | 14.14 | 14.72 | +3.01% | 592,995 | 858,693,319 |
| 2024-06-25 | 14.82 | 14.92 | 14.14 | 14.29 | -3.45% | 687,933 | 994,702,184 |
| 2024-06-24 | 15.11 | 15.38 | 14.73 | 14.8 | -3.14% | 653,234 | 983,979,588 |
| 2024-06-21 | 15.23 | 15.43 | 15.05 | 15.28 | -2.05% | 643,138 | 980,379,048 |
| 2024-06-20 | 16 | 16.09 | 15.41 | 15.6 | -3.29% | 866,762 | 1,369,144,345 |
| 2024-06-19 | 16.18 | 16.3 | 15.73 | 16.13 | +0.5% | 1,167,800 | 1,877,207,166 |
| 2024-06-18 | 16.15 | 16.35 | 15.9 | 16.05 | -1.59% | 1,067,601 | 1,716,583,417 |
| 2024-06-17 | 15.28 | 16.31 | 15.2 | 16.31 | +5.43% | 1,334,227 | 2,107,254,178 |
| 2024-06-14 | 15.31 | 15.65 | 15.04 | 15.47 | +0.26% | 963,601 | 1,477,558,778 |
| 2024-06-13 | 15.8 | 15.88 | 15.36 | 15.43 | -2.65% | 1,282,263 | 2,001,999,253 |
| 2024-06-12 | 15.11 | 15.95 | 15.05 | 15.85 | +2.26% | 1,588,061 | 2,467,248,598 |
| 2024-06-11 | 15.2 | 16.1 | 14.71 | 15.5 | +5.37% | 1,907,214 | 2,918,867,959 |
| 2024-06-07 | 13.75 | 14.75 | 13.64 | 14.71 | +6.13% | 1,362,819 | 1,946,307,172 |
| 2024-06-06 | 13.72 | 14.1 | 13.56 | 13.86 | +1.91% | 1,015,123 | 1,404,186,632 |
| 2024-06-05 | 13.15 | 14.06 | 13.12 | 13.6 | +2.8% | 789,537 | 1,081,887,964 |
| 2024-06-04 | 13.29 | 13.29 | 12.95 | 13.23 | -0.9% | 340,854 | 446,047,565 |
| 2024-06-03 | 13.29 | 13.57 | 13.2 | 13.35 | +1.14% | 434,203 | 581,932,288 |
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：