股票概览
15.5
0%
0
15.41
开盘价
15.86
最高价
15.08
最低价
36,603
成交量
数据更新至: 2024-06-28
技术指标
15.81
MA5 (5日均线)
15.88
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 | 15.41 | 15.86 | 15.08 | 15.5 | 0% | 36,603 | 56,693,733 |
| 2024-06-27 | 16.18 | 16.18 | 15.45 | 15.5 | -4.08% | 40,915 | 64,794,012 |
| 2024-06-26 | 15.43 | 16.73 | 15.26 | 16.16 | +2.93% | 59,394 | 94,991,306 |
| 2024-06-25 | 15.8 | 16.4 | 15.57 | 15.7 | -3.15% | 54,176 | 86,032,982 |
| 2024-06-24 | 15.51 | 17.07 | 15.12 | 16.21 | +4.45% | 78,207 | 126,488,831 |
| 2024-06-21 | 15.83 | 15.94 | 15.44 | 15.52 | -2.27% | 16,689 | 26,107,911 |
| 2024-06-20 | 15.97 | 16.15 | 15.6 | 15.88 | -1.31% | 29,914 | 47,461,059 |
| 2024-06-19 | 16.19 | 16.19 | 15.83 | 16.09 | -0.31% | 24,810 | 39,618,128 |
| 2024-06-18 | 16 | 16.23 | 15.91 | 16.14 | +0.12% | 18,355 | 29,592,665 |
| 2024-06-17 | 16 | 16.15 | 15.7 | 16.12 | 0% | 24,836 | 39,543,017 |
| 2024-06-14 | 16.28 | 16.32 | 15.98 | 16.12 | -0.37% | 24,890 | 40,280,163 |
| 2024-06-13 | 16.09 | 16.3 | 16.02 | 16.18 | +0.31% | 23,068 | 37,352,829 |
| 2024-06-12 | 15.9 | 16.15 | 15.85 | 16.13 | +1% | 20,946 | 33,637,274 |
| 2024-06-11 | 15.77 | 16.06 | 15.55 | 15.97 | +1.08% | 22,510 | 35,795,669 |
| 2024-06-07 | 15.5 | 15.88 | 15.36 | 15.8 | +3.2% | 29,460 | 46,043,765 |
| 2024-06-06 | 15.97 | 16.37 | 15.31 | 15.31 | -4.31% | 31,548 | 49,881,915 |
| 2024-06-05 | 16.45 | 16.6 | 15.93 | 16 | -3.9% | 28,663 | 46,468,916 |
| 2024-06-04 | 16.48 | 16.78 | 15.83 | 16.65 | +0.97% | 30,255 | 49,657,390 |
| 2024-06-03 | 16.83 | 16.96 | 16.26 | 16.49 | -26.55% | 27,802 | 46,287,048 |
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：