股票概览
15.87
+2.26%
+0.35
15.52
开盘价
16.18
最高价
15.42
最低价
134,654
成交量
数据更新至: 2024-06-28
技术指标
15.74
MA5 (5日均线)
16.48
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 | 15.52 | 16.18 | 15.42 | 15.87 | +2.26% | 134,654 | 214,460,134 |
| 2024-06-27 | 15.85 | 16.08 | 15.48 | 15.52 | -2.63% | 115,558 | 182,254,671 |
| 2024-06-26 | 15.33 | 15.99 | 15.08 | 15.94 | +3.98% | 141,003 | 219,084,196 |
| 2024-06-25 | 16 | 16.11 | 15.15 | 15.33 | -4.37% | 193,623 | 300,913,029 |
| 2024-06-24 | 16.9 | 17.24 | 15.98 | 16.03 | -6.37% | 214,807 | 355,178,600 |
| 2024-06-21 | 16.85 | 17.18 | 16.48 | 17.12 | +0.29% | 179,286 | 302,599,650 |
| 2024-06-20 | 17.3 | 17.86 | 17.07 | 17.07 | -0.87% | 303,543 | 529,556,953 |
| 2024-06-19 | 17.39 | 17.62 | 17.04 | 17.22 | -1.26% | 164,282 | 283,697,711 |
| 2024-06-18 | 17.17 | 17.54 | 17.17 | 17.44 | +0.98% | 169,069 | 293,932,235 |
| 2024-06-17 | 16.92 | 17.43 | 16.85 | 17.27 | +1.83% | 154,578 | 266,001,293 |
| 2024-06-14 | 17.08 | 17.17 | 16.77 | 16.96 | -0.82% | 153,497 | 259,963,915 |
| 2024-06-13 | 17.1 | 17.4 | 17.06 | 17.1 | -0.06% | 193,503 | 333,348,861 |
| 2024-06-12 | 16.87 | 17.3 | 16.82 | 17.11 | +0.71% | 156,965 | 268,609,658 |
| 2024-06-11 | 16.31 | 17.05 | 16.15 | 16.99 | +4.11% | 218,595 | 365,792,774 |
| 2024-06-07 | 16.4 | 16.58 | 16.01 | 16.32 | +1.18% | 133,434 | 217,164,277 |
| 2024-06-06 | 16.75 | 17.11 | 16.1 | 16.13 | -2.77% | 188,883 | 310,881,998 |
| 2024-06-05 | 16.58 | 17.04 | 16.5 | 16.59 | -0.06% | 140,913 | 237,350,418 |
| 2024-06-04 | 17.15 | 17.15 | 16.4 | 16.6 | -3.94% | 222,132 | 370,275,070 |
| 2024-06-03 | 17.26 | 17.7 | 17.09 | 17.28 | -0.97% | 176,122 | 307,225,351 |
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：