股票概览
14.7
+0.82%
+0.12
14.58
开盘价
14.89
最高价
14.51
最低价
62,534
成交量
数据更新至: 2024-06-28
技术指标
14.85
MA5 (5日均线)
15.66
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 | 14.58 | 14.89 | 14.51 | 14.7 | +0.82% | 62,534 | 92,109,875 |
| 2024-06-27 | 15.06 | 15.24 | 14.5 | 14.58 | -4.33% | 75,601 | 112,333,322 |
| 2024-06-26 | 14.9 | 15.24 | 14.67 | 15.24 | +2.28% | 72,606 | 109,026,954 |
| 2024-06-25 | 14.98 | 15.27 | 14.66 | 14.9 | +0.4% | 68,018 | 101,925,467 |
| 2024-06-24 | 15.58 | 15.73 | 14.78 | 14.84 | -5.96% | 80,132 | 122,159,152 |
| 2024-06-21 | 15.7 | 16.04 | 15.45 | 15.78 | +0.32% | 58,643 | 92,494,316 |
| 2024-06-20 | 16.61 | 16.65 | 15.7 | 15.73 | -5.86% | 114,701 | 184,327,647 |
| 2024-06-19 | 17.3 | 17.45 | 16.65 | 16.71 | -4.19% | 121,016 | 204,311,842 |
| 2024-06-18 | 16.75 | 17.54 | 16.64 | 17.44 | +4.81% | 150,674 | 260,842,877 |
| 2024-06-17 | 17.24 | 17.4 | 16.57 | 16.64 | -4.37% | 149,985 | 252,174,521 |
| 2024-06-14 | 17.8 | 17.95 | 16.88 | 17.4 | -36.33% | 166,258 | 288,457,711 |
| 2024-06-13 | 26.72 | 27.85 | 26.29 | 27.33 | +1.22% | 130,643 | 355,408,983 |
| 2024-06-12 | 26.31 | 27.25 | 26.1 | 27 | +3.05% | 89,709 | 240,678,320 |
| 2024-06-11 | 24.75 | 26.36 | 24.18 | 26.2 | +3.15% | 77,605 | 195,789,425 |
| 2024-06-07 | 26.64 | 26.83 | 25.13 | 25.4 | -2.79% | 86,187 | 222,705,777 |
| 2024-06-06 | 26.72 | 27 | 26.01 | 26.13 | -2.5% | 79,367 | 210,347,901 |
| 2024-06-05 | 26.59 | 27.53 | 26.45 | 26.8 | -0.04% | 75,151 | 202,744,012 |
| 2024-06-04 | 26.4 | 27.25 | 26.35 | 26.81 | +0.26% | 75,710 | 202,088,642 |
| 2024-06-03 | 26 | 27.3 | 26 | 26.74 | +4.21% | 126,077 | 337,303,223 |
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：