股票概览
14.75
+0.07%
+0.01
14.6
开盘价
15.06
最高价
14.6
最低价
132,901
成交量
数据更新至: 2024-06-28
技术指标
14.77
MA5 (5日均线)
14.99
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 | 14.6 | 15.06 | 14.6 | 14.75 | +0.07% | 132,901 | 197,585,031 |
| 2024-06-27 | 15.04 | 15.13 | 14.74 | 14.74 | -2.9% | 137,204 | 205,135,318 |
| 2024-06-26 | 14.53 | 15.26 | 14.36 | 15.18 | +3.62% | 192,210 | 286,718,951 |
| 2024-06-25 | 14.5 | 14.88 | 14.13 | 14.65 | +0.96% | 165,276 | 239,810,194 |
| 2024-06-24 | 15.21 | 15.21 | 14.41 | 14.51 | -5.72% | 193,230 | 285,180,099 |
| 2024-06-21 | 15.17 | 15.43 | 14.92 | 15.39 | +1.32% | 158,021 | 241,372,446 |
| 2024-06-20 | 15.6 | 15.65 | 15.12 | 15.19 | -3.56% | 230,284 | 353,081,971 |
| 2024-06-19 | 15.1 | 15.75 | 15.04 | 15.75 | +4.51% | 321,781 | 498,768,871 |
| 2024-06-18 | 14.76 | 15.07 | 14.66 | 15.07 | +2.66% | 155,456 | 232,942,363 |
| 2024-06-17 | 14.62 | 14.81 | 14.61 | 14.68 | -0.34% | 85,478 | 125,870,265 |
| 2024-06-14 | 14.51 | 14.77 | 14.4 | 14.73 | +1.1% | 98,074 | 143,064,893 |
| 2024-06-13 | 14.55 | 14.77 | 14.52 | 14.57 | -0.55% | 99,465 | 145,816,326 |
| 2024-06-12 | 14.55 | 14.74 | 14.48 | 14.65 | +0.62% | 95,528 | 140,065,777 |
| 2024-06-11 | 14.28 | 14.6 | 14.08 | 14.56 | +1.25% | 96,915 | 139,751,153 |
| 2024-06-07 | 14.46 | 14.58 | 14.22 | 14.38 | +0.7% | 98,287 | 141,722,698 |
| 2024-06-06 | 15 | 15.05 | 14.22 | 14.28 | -5.12% | 217,487 | 316,113,315 |
| 2024-06-05 | 14.98 | 15.34 | 14.9 | 15.05 | +0.33% | 174,632 | 264,702,534 |
| 2024-06-04 | 14.93 | 15 | 14.67 | 15 | +0.54% | 119,444 | 177,504,207 |
| 2024-06-03 | 15.1 | 15.12 | 14.75 | 14.92 | -1.13% | 121,341 | 180,880,961 |
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：