股票概览
15.08
-0.26%
-0.04
15.05
开盘价
15.43
最高价
14.98
最低价
17,684
成交量
数据更新至: 2024-06-28
技术指标
15.11
MA5 (5日均线)
15.44
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 | 15.05 | 15.43 | 14.98 | 15.08 | -0.26% | 17,684 | 26,823,525 |
| 2024-06-27 | 15.27 | 15.31 | 15.01 | 15.12 | -0.98% | 16,649 | 25,201,722 |
| 2024-06-26 | 15.1 | 15.3 | 14.85 | 15.27 | +0.99% | 19,284 | 29,090,585 |
| 2024-06-25 | 14.97 | 15.22 | 14.83 | 15.12 | +1% | 22,677 | 34,103,682 |
| 2024-06-24 | 15.43 | 15.43 | 14.77 | 14.97 | -3.23% | 37,533 | 56,349,236 |
| 2024-06-21 | 15.38 | 15.63 | 15.29 | 15.47 | +0.45% | 17,697 | 27,400,982 |
| 2024-06-20 | 15.9 | 15.99 | 15.38 | 15.4 | -3.33% | 19,808 | 30,887,819 |
| 2024-06-19 | 16.07 | 16.07 | 15.73 | 15.93 | -0.56% | 20,859 | 33,080,521 |
| 2024-06-18 | 15.98 | 16.17 | 15.73 | 16.02 | +0.19% | 21,932 | 35,056,370 |
| 2024-06-17 | 15.8 | 16.15 | 15.64 | 15.99 | +0.88% | 26,333 | 42,017,969 |
| 2024-06-14 | 15.8 | 15.95 | 15.5 | 15.85 | +0.25% | 23,686 | 37,146,510 |
| 2024-06-13 | 16.12 | 16.18 | 15.71 | 15.81 | -1.25% | 23,752 | 37,865,811 |
| 2024-06-12 | 15.67 | 16.1 | 15.67 | 16.01 | +2.17% | 26,827 | 42,834,227 |
| 2024-06-11 | 15.8 | 15.84 | 15.35 | 15.67 | -1.45% | 34,183 | 53,478,674 |
| 2024-06-07 | 15.98 | 16.05 | 15.62 | 15.9 | +0.19% | 27,619 | 43,710,125 |
| 2024-06-06 | 16.14 | 16.24 | 15.73 | 15.87 | -2.82% | 37,988 | 60,707,514 |
| 2024-06-05 | 16.8 | 16.84 | 16.2 | 16.33 | -2.8% | 25,483 | 41,780,919 |
| 2024-06-04 | 16.5 | 16.9 | 16.24 | 16.8 | +1.51% | 24,177 | 40,108,655 |
| 2024-06-03 | 16.72 | 16.9 | 16.45 | 16.55 | -1.14% | 25,294 | 42,069,364 |
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：