股票概览
15.28
+0.86%
+0.13
14.74
开盘价
15.71
最高价
14.7
最低价
221,882
成交量
数据更新至: 2024-06-28
技术指标
14.53
MA5 (5日均线)
14.46
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 | 14.74 | 15.71 | 14.7 | 15.28 | +0.86% | 221,882 | 337,916,914 |
| 2024-06-27 | 14.2 | 16.79 | 14.19 | 15.15 | +5.57% | 288,881 | 443,498,007 |
| 2024-06-26 | 13.88 | 14.48 | 13.6 | 14.35 | +2.43% | 98,934 | 138,714,632 |
| 2024-06-25 | 13.72 | 14.25 | 13.72 | 14.01 | +1.16% | 83,258 | 116,808,338 |
| 2024-06-24 | 14.2 | 14.33 | 13.79 | 13.85 | -3.89% | 100,956 | 141,196,046 |
| 2024-06-21 | 14.11 | 14.67 | 14.01 | 14.41 | +2.34% | 112,044 | 161,505,770 |
| 2024-06-20 | 14.55 | 14.56 | 14.06 | 14.08 | -3.5% | 105,913 | 150,705,260 |
| 2024-06-19 | 14.56 | 14.91 | 14.56 | 14.59 | -0.82% | 123,334 | 181,410,063 |
| 2024-06-18 | 14.15 | 14.95 | 14.13 | 14.71 | +3.96% | 149,643 | 217,740,714 |
| 2024-06-17 | 14.51 | 14.65 | 14.05 | 14.15 | -2.75% | 95,383 | 136,499,044 |
| 2024-06-14 | 14.34 | 14.67 | 14.25 | 14.55 | +0.83% | 84,020 | 122,225,734 |
| 2024-06-13 | 14.4 | 14.69 | 14.3 | 14.43 | -0.62% | 88,131 | 127,542,530 |
| 2024-06-12 | 14.2 | 14.65 | 14.18 | 14.52 | +1.4% | 96,435 | 139,719,874 |
| 2024-06-11 | 14.21 | 14.39 | 13.91 | 14.32 | -0.76% | 91,431 | 129,932,288 |
| 2024-06-07 | 14.18 | 14.99 | 13.95 | 14.43 | +2.92% | 145,225 | 208,669,317 |
| 2024-06-06 | 14.93 | 15 | 13.78 | 14.02 | -6.66% | 205,147 | 291,926,087 |
| 2024-06-05 | 15.58 | 15.86 | 15 | 15.02 | -6.13% | 198,540 | 302,578,204 |
| 2024-06-04 | 16.5 | 17.2 | 15.89 | 16 | +2.37% | 264,050 | 436,891,435 |
| 2024-06-03 | 15.1 | 16.17 | 14.65 | 15.63 | +3.99% | 184,097 | 284,747,288 |
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：