股票概览
15.38
-0.45%
-0.07
15.42
开盘价
15.69
最高价
15.23
最低价
50,841
成交量
数据更新至: 2024-06-28
技术指标
15.33
MA5 (5日均线)
15.54
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 | 15.42 | 15.69 | 15.23 | 15.38 | -0.45% | 50,841 | 78,599,365 |
| 2024-06-27 | 16.21 | 16.23 | 15.3 | 15.45 | -4.22% | 71,631 | 111,507,403 |
| 2024-06-26 | 14.95 | 16.15 | 14.92 | 16.13 | +8.18% | 116,128 | 181,962,920 |
| 2024-06-25 | 14.8 | 15.2 | 14.75 | 14.91 | +0.95% | 57,657 | 85,925,778 |
| 2024-06-24 | 14.73 | 15.12 | 14.65 | 14.77 | -1.01% | 66,403 | 98,465,429 |
| 2024-06-21 | 15.08 | 15.35 | 14.88 | 14.92 | -0.93% | 72,662 | 109,234,564 |
| 2024-06-20 | 15.5 | 15.72 | 14.89 | 15.06 | -3.52% | 105,465 | 159,671,750 |
| 2024-06-19 | 16.27 | 16.33 | 15.42 | 15.61 | -4.06% | 112,108 | 176,493,596 |
| 2024-06-18 | 16.88 | 16.88 | 16.08 | 16.27 | -3.5% | 85,364 | 140,036,095 |
| 2024-06-17 | 16.51 | 17.02 | 16.42 | 16.86 | +2.49% | 77,005 | 128,500,697 |
| 2024-06-14 | 17.07 | 17.22 | 16.45 | 16.45 | -3.86% | 121,628 | 203,430,902 |
| 2024-06-13 | 17.51 | 17.68 | 16.92 | 17.11 | -2.67% | 60,792 | 104,849,069 |
| 2024-06-12 | 17.49 | 17.86 | 17.4 | 17.58 | 0% | 43,799 | 77,304,999 |
| 2024-06-11 | 17.15 | 17.6 | 17.09 | 17.58 | +1.56% | 51,030 | 88,793,676 |
| 2024-06-07 | 17.31 | 17.43 | 17.11 | 17.31 | +0.58% | 37,091 | 64,047,326 |
| 2024-06-06 | 17.35 | 17.63 | 17.16 | 17.21 | -0.75% | 44,261 | 76,779,860 |
| 2024-06-05 | 17.15 | 17.57 | 17.06 | 17.34 | +1.29% | 45,282 | 78,750,129 |
| 2024-06-04 | 16.87 | 17.22 | 16.65 | 17.12 | +2.03% | 40,848 | 69,696,908 |
| 2024-06-03 | 17.45 | 17.49 | 16.66 | 16.78 | -2.61% | 57,742 | 97,861,997 |
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：