股票概览
15.81
-2.17%
-0.35
15.93
开盘价
16.06
最高价
15.22
最低价
73,298
成交量
数据更新至: 2024-06-28
技术指标
15.40
MA5 (5日均线)
15.28
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 | 15.93 | 16.06 | 15.22 | 15.81 | -2.17% | 73,298 | 115,422,336 |
| 2024-06-27 | 16.7 | 17.77 | 16.14 | 16.16 | +0.06% | 102,742 | 174,721,133 |
| 2024-06-26 | 14.62 | 16.15 | 14.48 | 16.15 | +10.01% | 28,998 | 45,104,108 |
| 2024-06-25 | 14.26 | 14.84 | 14.26 | 14.68 | +3.31% | 17,077 | 25,007,834 |
| 2024-06-24 | 14.88 | 15 | 14.15 | 14.21 | -5.46% | 16,704 | 24,019,486 |
| 2024-06-21 | 14.88 | 15.16 | 14.63 | 15.03 | +0.67% | 8,197 | 12,240,800 |
| 2024-06-20 | 15.45 | 15.45 | 14.92 | 14.93 | -2.74% | 14,961 | 22,544,793 |
| 2024-06-19 | 15.48 | 15.75 | 15.34 | 15.35 | -0.45% | 11,165 | 17,315,222 |
| 2024-06-18 | 15.16 | 15.46 | 15.04 | 15.42 | +2.25% | 10,535 | 16,163,611 |
| 2024-06-17 | 15.14 | 15.34 | 15.04 | 15.08 | -0.4% | 12,399 | 18,794,038 |
| 2024-06-14 | 15.28 | 15.3 | 15 | 15.14 | -1.05% | 9,015 | 13,656,331 |
| 2024-06-13 | 15.12 | 15.4 | 15.1 | 15.3 | +0.13% | 10,476 | 15,981,268 |
| 2024-06-12 | 15.04 | 15.3 | 14.91 | 15.28 | +1.6% | 10,864 | 16,511,538 |
| 2024-06-11 | 14.97 | 15.12 | 14.63 | 15.04 | -0.13% | 13,058 | 19,477,545 |
| 2024-06-07 | 14.57 | 15.07 | 14.57 | 15.06 | +4.66% | 19,255 | 28,721,361 |
| 2024-06-06 | 15.37 | 15.45 | 14.24 | 14.39 | -6.32% | 23,614 | 34,657,595 |
| 2024-06-05 | 15.77 | 15.77 | 15.33 | 15.36 | -2.6% | 14,474 | 22,454,396 |
| 2024-06-04 | 16.15 | 16.33 | 15.54 | 15.77 | -3.31% | 15,602 | 24,601,184 |
| 2024-06-03 | 16.85 | 17.03 | 16.2 | 16.31 | -3.66% | 15,350 | 25,401,141 |
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：