股票概览
15.33
+0.2%
+0.03
15.25
开盘价
15.65
最高价
15.21
最低价
38,315
成交量
数据更新至: 2024-06-28
技术指标
15.33
MA5 (5日均线)
15.86
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 | 15.25 | 15.65 | 15.21 | 15.33 | +0.2% | 38,315 | 59,290,910 |
| 2024-06-27 | 15.68 | 15.78 | 15.26 | 15.3 | -2.92% | 29,140 | 45,104,022 |
| 2024-06-26 | 15.09 | 15.8 | 14.93 | 15.76 | +4.37% | 42,543 | 65,566,027 |
| 2024-06-25 | 15.18 | 15.38 | 15 | 15.1 | -0.4% | 29,331 | 44,478,319 |
| 2024-06-24 | 15.65 | 15.68 | 15.15 | 15.16 | -4.17% | 38,122 | 58,693,562 |
| 2024-06-21 | 15.94 | 16.03 | 15.74 | 15.82 | -0.32% | 26,151 | 41,511,824 |
| 2024-06-20 | 16.44 | 16.44 | 15.82 | 15.87 | -3.53% | 44,805 | 71,777,818 |
| 2024-06-19 | 16.99 | 17.01 | 16.44 | 16.45 | -3.18% | 50,783 | 84,243,236 |
| 2024-06-18 | 16.8 | 17.04 | 16.8 | 16.99 | +0.95% | 27,113 | 45,950,263 |
| 2024-06-17 | 17 | 17.18 | 16.82 | 16.83 | -1.35% | 35,953 | 61,091,203 |
| 2024-06-14 | 17 | 17.08 | 16.77 | 17.06 | +0.35% | 31,829 | 53,945,271 |
| 2024-06-13 | 17.15 | 17.22 | 16.96 | 17 | -0.64% | 32,097 | 54,741,119 |
| 2024-06-12 | 16.95 | 17.16 | 16.91 | 17.11 | +0.18% | 32,292 | 54,976,728 |
| 2024-06-11 | 16.9 | 17.12 | 16.62 | 17.08 | +0.47% | 31,679 | 53,416,796 |
| 2024-06-07 | 17.15 | 17.3 | 16.77 | 17 | -0.29% | 42,919 | 72,862,372 |
| 2024-06-06 | 17.67 | 17.82 | 16.95 | 17.05 | -3.29% | 51,973 | 89,634,274 |
| 2024-06-05 | 17.9 | 18.05 | 17.63 | 17.63 | -1.78% | 35,704 | 63,808,079 |
| 2024-06-04 | 18.09 | 18.09 | 17.37 | 17.95 | -0.61% | 47,037 | 83,032,287 |
| 2024-06-03 | 18.7 | 18.7 | 17.87 | 18.06 | -3.37% | 57,682 | 104,537,482 |
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：