股票概览
15.08
+1.96%
+0.29
14.71
开盘价
15.69
最高价
14.55
最低价
148,617
成交量
数据更新至: 2024-06-28
技术指标
14.75
MA5 (5日均线)
14.47
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 | 14.71 | 15.69 | 14.55 | 15.08 | +1.96% | 148,617 | 225,718,872 |
| 2024-06-27 | 14.88 | 15.08 | 14.7 | 14.79 | -1.4% | 96,539 | 143,331,984 |
| 2024-06-26 | 14.35 | 15.08 | 14.02 | 15 | +5.04% | 134,234 | 197,873,167 |
| 2024-06-25 | 14.57 | 14.98 | 14.08 | 14.28 | -2.06% | 125,566 | 182,175,285 |
| 2024-06-24 | 14.5 | 15.2 | 14.21 | 14.58 | -0.07% | 205,392 | 306,095,216 |
| 2024-06-21 | 13.87 | 15.08 | 13.87 | 14.59 | +5.88% | 167,617 | 244,931,806 |
| 2024-06-20 | 14.2 | 14.38 | 13.76 | 13.78 | -3.03% | 50,146 | 70,218,999 |
| 2024-06-19 | 14.4 | 14.54 | 13.96 | 14.21 | -2.13% | 70,769 | 100,683,994 |
| 2024-06-18 | 13.94 | 14.92 | 13.89 | 14.52 | +4.46% | 108,607 | 157,066,416 |
| 2024-06-17 | 13.95 | 14.08 | 13.7 | 13.9 | -0.57% | 75,699 | 105,280,285 |
| 2024-06-14 | 14.61 | 14.75 | 13.89 | 13.98 | -4.77% | 119,259 | 168,622,400 |
| 2024-06-13 | 15.25 | 15.26 | 14.6 | 14.68 | -2.59% | 59,985 | 88,913,774 |
| 2024-06-12 | 14.85 | 15.31 | 14.75 | 15.07 | +1.28% | 52,010 | 78,575,409 |
| 2024-06-11 | 14.59 | 14.88 | 14.31 | 14.88 | +1.22% | 43,451 | 63,759,579 |
| 2024-06-07 | 14.6 | 14.78 | 14.26 | 14.7 | +2.08% | 52,324 | 76,117,813 |
| 2024-06-06 | 15.1 | 15.14 | 14.2 | 14.4 | -4.13% | 86,887 | 125,909,287 |
| 2024-06-05 | 15.42 | 15.52 | 14.98 | 15.02 | -3.22% | 72,613 | 110,031,618 |
| 2024-06-04 | 15.78 | 15.81 | 15.24 | 15.52 | -2.39% | 69,724 | 107,762,969 |
| 2024-06-03 | 16.32 | 16.44 | 15.7 | 15.9 | -2.57% | 65,392 | 104,721,160 |
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：