股票概览
15.24
+0.07%
+0.01
14.78
开盘价
16.9
最高价
14.6
最低价
515,975
成交量
数据更新至: 2024-06-28
技术指标
13.61
MA5 (5日均线)
13.75
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 | 14.78 | 16.9 | 14.6 | 15.24 | +0.07% | 515,975 | 806,673,088 |
| 2024-06-27 | 13.16 | 15.79 | 13.12 | 15.23 | +15.73% | 439,165 | 655,628,933 |
| 2024-06-26 | 12.04 | 13.27 | 11.74 | 13.16 | +9.03% | 193,552 | 242,535,024 |
| 2024-06-25 | 12.36 | 12.5 | 11.97 | 12.07 | -2.35% | 92,580 | 112,026,144 |
| 2024-06-24 | 13 | 13.05 | 12.16 | 12.36 | -5.07% | 107,072 | 132,965,709 |
| 2024-06-21 | 13.48 | 13.5 | 12.9 | 13.02 | -2.76% | 83,539 | 109,459,715 |
| 2024-06-20 | 14.3 | 14.31 | 13.36 | 13.39 | -4.97% | 105,744 | 143,995,767 |
| 2024-06-19 | 14.5 | 14.68 | 14.04 | 14.09 | -3.49% | 103,460 | 147,546,937 |
| 2024-06-18 | 14.32 | 14.73 | 14.29 | 14.6 | +1.74% | 97,070 | 141,504,429 |
| 2024-06-17 | 14.5 | 14.56 | 14.21 | 14.35 | -1.44% | 77,363 | 111,066,598 |
| 2024-06-14 | 14.83 | 14.91 | 14.37 | 14.56 | -0.95% | 89,919 | 130,635,684 |
| 2024-06-13 | 14.76 | 15.17 | 14.57 | 14.7 | +0.14% | 145,004 | 215,478,651 |
| 2024-06-12 | 14.07 | 14.81 | 13.95 | 14.68 | +3.09% | 144,840 | 209,819,457 |
| 2024-06-11 | 13.73 | 14.33 | 13.02 | 14.24 | +4.25% | 156,578 | 218,927,227 |
| 2024-06-07 | 13.35 | 13.85 | 13.26 | 13.66 | +3.41% | 136,124 | 184,420,328 |
| 2024-06-06 | 13.95 | 14.23 | 12.98 | 13.21 | -6.11% | 173,284 | 232,446,650 |
| 2024-06-05 | 14.66 | 14.79 | 14.03 | 14.07 | -3.7% | 136,899 | 194,916,115 |
| 2024-06-04 | 15.36 | 15.49 | 14.48 | 14.61 | -6.23% | 226,907 | 335,242,803 |
| 2024-06-03 | 14.67 | 16.49 | 14.67 | 15.58 | +5.27% | 318,838 | 497,590,293 |
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：