股票概览
15.89
+5.44%
+0.82
15.12
开盘价
16.24
最高价
15.02
最低价
228,998
成交量
数据更新至: 2024-06-28
技术指标
15.27
MA5 (5日均线)
15.66
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 | 15.12 | 16.24 | 15.02 | 15.89 | +5.44% | 228,998 | 362,510,280 |
| 2024-06-27 | 15.24 | 15.5 | 15.05 | 15.07 | -2.4% | 86,690 | 132,436,973 |
| 2024-06-26 | 14.9 | 15.44 | 14.67 | 15.44 | +3.14% | 103,860 | 156,851,670 |
| 2024-06-25 | 15 | 15.19 | 14.83 | 14.97 | -0.13% | 79,647 | 119,551,011 |
| 2024-06-24 | 15.62 | 15.68 | 14.94 | 14.99 | -3.23% | 110,248 | 168,455,708 |
| 2024-06-21 | 15.44 | 15.91 | 15.44 | 15.49 | +0.26% | 97,959 | 153,340,621 |
| 2024-06-20 | 16.01 | 16.17 | 15.44 | 15.45 | -3.86% | 141,472 | 222,785,418 |
| 2024-06-19 | 16.48 | 16.6 | 16.07 | 16.07 | -2.9% | 149,340 | 242,387,329 |
| 2024-06-18 | 16.61 | 16.8 | 16.48 | 16.55 | -0.54% | 127,856 | 212,463,609 |
| 2024-06-17 | 16.11 | 16.89 | 16.01 | 16.64 | +3.55% | 223,327 | 371,049,756 |
| 2024-06-14 | 16.13 | 16.13 | 15.77 | 16.07 | -0.8% | 148,406 | 237,286,730 |
| 2024-06-13 | 16.22 | 16.28 | 16.05 | 16.2 | -0.18% | 140,132 | 226,477,274 |
| 2024-06-12 | 16.28 | 16.64 | 16.14 | 16.23 | -1.04% | 150,084 | 245,442,881 |
| 2024-06-11 | 16.11 | 16.44 | 15.98 | 16.4 | +1.05% | 104,605 | 169,876,151 |
| 2024-06-07 | 16.35 | 16.51 | 16.03 | 16.23 | +0.06% | 118,279 | 192,634,710 |
| 2024-06-06 | 16.86 | 16.95 | 16.13 | 16.22 | -3.8% | 171,961 | 283,657,597 |
| 2024-06-05 | 16.59 | 17.3 | 16.55 | 16.86 | +0.96% | 212,042 | 361,109,871 |
| 2024-06-04 | 16.34 | 16.75 | 16.16 | 16.7 | +1.89% | 143,803 | 237,287,878 |
| 2024-06-03 | 16.8 | 16.94 | 16.2 | 16.39 | -2.09% | 164,366 | 270,561,495 |
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：