股票概览
15.49
+4.8%
+0.71
14.79
开盘价
15.68
最高价
14.79
最低价
350,365
成交量
数据更新至: 2024-06-28
技术指标
15.16
MA5 (5日均线)
15.30
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 | 14.79 | 15.68 | 14.79 | 15.49 | +4.8% | 350,365 | 536,898,690 |
| 2024-06-27 | 15.09 | 15.1 | 14.76 | 14.78 | -2.38% | 213,786 | 318,487,267 |
| 2024-06-26 | 14.92 | 15.17 | 14.76 | 15.14 | -0.2% | 264,799 | 395,480,576 |
| 2024-06-25 | 15.18 | 15.37 | 15.02 | 15.17 | -0.39% | 204,452 | 310,210,244 |
| 2024-06-24 | 15.17 | 15.37 | 15.02 | 15.23 | -1.04% | 214,924 | 326,849,314 |
| 2024-06-21 | 15.68 | 15.86 | 15.37 | 15.39 | -1.16% | 202,783 | 315,132,566 |
| 2024-06-20 | 15.69 | 15.97 | 15.47 | 15.57 | +0.26% | 250,500 | 393,620,131 |
| 2024-06-19 | 15.53 | 15.72 | 15.45 | 15.53 | +0.52% | 182,773 | 284,815,197 |
| 2024-06-18 | 15.3 | 15.57 | 15.27 | 15.45 | +1.31% | 208,415 | 321,507,442 |
| 2024-06-17 | 15.5 | 15.62 | 15.11 | 15.25 | -2.12% | 255,761 | 391,034,087 |
| 2024-06-14 | 15.5 | 15.66 | 15.4 | 15.58 | -0.51% | 240,192 | 373,064,550 |
| 2024-06-13 | 15.9 | 16.04 | 15.51 | 15.66 | -2.31% | 290,302 | 455,912,177 |
| 2024-06-12 | 15.5 | 16.13 | 15.45 | 16.03 | +3.35% | 377,822 | 597,288,587 |
| 2024-06-11 | 15.74 | 15.74 | 15.25 | 15.51 | -2.88% | 349,512 | 539,350,342 |
| 2024-06-07 | 16.14 | 16.16 | 15.75 | 15.97 | +1.01% | 222,690 | 355,184,404 |
| 2024-06-06 | 15.92 | 16.14 | 15.74 | 15.81 | +0.64% | 301,257 | 480,655,778 |
| 2024-06-05 | 15.97 | 16.03 | 15.7 | 15.71 | -3.62% | 345,973 | 547,572,797 |
| 2024-06-04 | 15.96 | 16.47 | 15.89 | 16.3 | +2.32% | 333,100 | 537,816,519 |
| 2024-06-03 | 16.55 | 16.6 | 15.75 | 15.93 | -5.18% | 557,315 | 899,479,357 |
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：