股票概览
15.76
+0.9%
+0.14
15.65
开盘价
16.08
最高价
15.58
最低价
85,930
成交量
数据更新至: 2024-06-28
技术指标
15.94
MA5 (5日均线)
16.62
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 | 15.65 | 16.08 | 15.58 | 15.76 | +0.9% | 85,930 | 136,417,731 |
| 2024-06-27 | 16.12 | 16.18 | 15.62 | 15.62 | -3.46% | 109,375 | 173,093,154 |
| 2024-06-26 | 16.13 | 16.27 | 15.85 | 16.18 | +0.43% | 87,293 | 140,286,250 |
| 2024-06-25 | 16.17 | 16.4 | 15.95 | 16.11 | +0.5% | 114,239 | 184,761,293 |
| 2024-06-24 | 16.96 | 17.02 | 16 | 16.03 | -5.59% | 113,016 | 184,866,166 |
| 2024-06-21 | 16.65 | 17.3 | 16.62 | 16.98 | +0.89% | 98,595 | 167,886,142 |
| 2024-06-20 | 17.42 | 17.45 | 16.8 | 16.83 | -2.94% | 94,181 | 160,495,074 |
| 2024-06-19 | 17.79 | 17.79 | 17.27 | 17.34 | -1.92% | 111,455 | 193,630,825 |
| 2024-06-18 | 17.57 | 17.96 | 17.36 | 17.68 | +0.28% | 184,961 | 326,353,013 |
| 2024-06-17 | 16.92 | 17.78 | 16.92 | 17.63 | +3.71% | 203,221 | 357,182,930 |
| 2024-06-14 | 16.89 | 17.19 | 16.75 | 17 | -0.18% | 70,454 | 119,363,707 |
| 2024-06-13 | 17.22 | 17.38 | 16.89 | 17.03 | -1.79% | 82,097 | 140,171,610 |
| 2024-06-12 | 17.31 | 17.46 | 17.08 | 17.34 | -0.23% | 99,242 | 171,439,259 |
| 2024-06-11 | 17.02 | 17.55 | 16.79 | 17.38 | +1.22% | 128,669 | 222,330,996 |
| 2024-06-07 | 17.53 | 17.8 | 16.92 | 17.17 | -1.49% | 117,286 | 201,531,946 |
| 2024-06-06 | 17.88 | 18.09 | 17.32 | 17.43 | -2.95% | 169,008 | 297,458,513 |
| 2024-06-05 | 18.37 | 18.75 | 17.96 | 17.96 | -3.34% | 139,847 | 255,956,778 |
| 2024-06-04 | 18.37 | 18.84 | 18 | 18.58 | +1.64% | 214,532 | 396,598,185 |
| 2024-06-03 | 17.99 | 18.69 | 17.84 | 18.28 | +2.12% | 156,477 | 286,523,999 |
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：