股票概览
15.94
+1.79%
+0.28
15.65
开盘价
16.27
最高价
15.51
最低价
82,222
成交量
数据更新至: 2024-06-28
技术指标
16.01
MA5 (5日均线)
17.01
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 | 15.65 | 16.27 | 15.51 | 15.94 | +1.79% | 82,222 | 131,467,698 |
| 2024-06-27 | 16.2 | 16.31 | 15.63 | 15.66 | -3.99% | 82,806 | 132,188,257 |
| 2024-06-26 | 15.84 | 16.41 | 15.31 | 16.31 | +2.64% | 102,829 | 163,776,846 |
| 2024-06-25 | 16.52 | 16.58 | 15.63 | 15.89 | -2.34% | 112,080 | 180,261,653 |
| 2024-06-24 | 16.61 | 17.12 | 16.15 | 16.27 | -3.73% | 104,071 | 172,708,627 |
| 2024-06-21 | 17 | 17.45 | 16.6 | 16.9 | -1.74% | 114,008 | 193,907,545 |
| 2024-06-20 | 18.31 | 18.31 | 16.88 | 17.2 | -7.23% | 195,871 | 347,042,551 |
| 2024-06-19 | 18.47 | 18.67 | 18.01 | 18.54 | +0.38% | 212,246 | 390,529,277 |
| 2024-06-18 | 18.52 | 18.8 | 18.08 | 18.47 | -2.17% | 214,381 | 394,788,872 |
| 2024-06-17 | 18.06 | 18.9 | 17.61 | 18.88 | +3.57% | 288,039 | 534,262,768 |
| 2024-06-14 | 17.6 | 18.33 | 17.44 | 18.23 | +2.24% | 219,531 | 394,520,397 |
| 2024-06-13 | 18.04 | 18.74 | 17.81 | 17.83 | -2.83% | 235,611 | 428,859,602 |
| 2024-06-12 | 17.81 | 18.35 | 17.81 | 18.35 | +0.55% | 253,474 | 457,612,949 |
| 2024-06-11 | 17.69 | 18.95 | 17.55 | 18.25 | +2.64% | 351,599 | 639,797,654 |
| 2024-06-07 | 16.2 | 17.8 | 16.07 | 17.78 | +8.28% | 322,263 | 556,211,766 |
| 2024-06-06 | 15.95 | 16.97 | 15.83 | 16.42 | +2.5% | 254,557 | 417,817,100 |
| 2024-06-05 | 16.48 | 17.23 | 16 | 16.02 | -3.49% | 211,449 | 351,631,553 |
| 2024-06-04 | 17.05 | 17.1 | 16.18 | 16.6 | -5.25% | 234,211 | 386,524,591 |
| 2024-06-03 | 17.4 | 17.97 | 17.2 | 17.52 | -2.5% | 226,915 | 398,695,686 |
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：