股票概览
15.17
+2.85%
+0.42
14.7
开盘价
15.5
最高价
14.65
最低价
390,936
成交量
数据更新至: 2024-06-28
技术指标
14.96
MA5 (5日均线)
15.27
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 | 14.7 | 15.5 | 14.65 | 15.17 | +2.85% | 390,936 | 596,664,664 |
| 2024-06-27 | 14.94 | 15.04 | 14.7 | 14.75 | -1.99% | 220,769 | 327,467,324 |
| 2024-06-26 | 14.83 | 15.09 | 14.49 | 15.05 | +1.55% | 253,034 | 375,431,938 |
| 2024-06-25 | 14.96 | 15.14 | 14.64 | 14.82 | -1.2% | 203,761 | 303,010,404 |
| 2024-06-24 | 15.35 | 15.4 | 14.96 | 15 | -2.28% | 236,646 | 358,132,369 |
| 2024-06-21 | 15.3 | 15.55 | 15.21 | 15.35 | +0.39% | 193,638 | 298,028,765 |
| 2024-06-20 | 15.66 | 15.78 | 15.25 | 15.29 | -2.24% | 209,154 | 324,272,040 |
| 2024-06-19 | 15.79 | 15.85 | 15.52 | 15.64 | -0.89% | 224,839 | 352,076,338 |
| 2024-06-18 | 15.86 | 15.92 | 15.7 | 15.78 | -0.63% | 346,169 | 546,592,109 |
| 2024-06-17 | 15.19 | 16.09 | 15.13 | 15.88 | +3.93% | 543,765 | 853,107,467 |
| 2024-06-14 | 14.83 | 15.35 | 14.6 | 15.28 | +3.24% | 332,053 | 500,174,744 |
| 2024-06-13 | 14.85 | 15.09 | 14.77 | 14.8 | +0.14% | 214,406 | 319,011,556 |
| 2024-06-12 | 14.75 | 15.12 | 14.7 | 14.78 | +0.07% | 205,132 | 305,059,889 |
| 2024-06-11 | 14.61 | 14.78 | 14.42 | 14.77 | +1.1% | 206,610 | 303,147,465 |
| 2024-06-07 | 15.14 | 15.2 | 14.5 | 14.61 | -2.92% | 309,903 | 456,335,285 |
| 2024-06-06 | 15.4 | 15.45 | 14.94 | 15.05 | -1.76% | 378,103 | 572,364,677 |
| 2024-06-05 | 15.6 | 15.81 | 15.29 | 15.32 | -2.05% | 372,798 | 579,157,290 |
| 2024-06-04 | 15.56 | 15.69 | 15.4 | 15.64 | +0.13% | 310,125 | 482,695,046 |
| 2024-06-03 | 15.44 | 15.88 | 15.33 | 15.62 | +0.64% | 426,298 | 665,989,801 |
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：