股票概览
15.23
-0.13%
-0.02
15.37
开盘价
15.5
最高价
15.19
最低价
10,614
成交量
数据更新至: 2024-06-28
技术指标
15.21
MA5 (5日均线)
15.42
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 | 15.37 | 15.5 | 15.19 | 15.23 | -0.13% | 10,614 | 16,304,833 |
| 2024-06-27 | 15.44 | 15.58 | 15.14 | 15.25 | -1.61% | 11,394 | 17,531,859 |
| 2024-06-26 | 15.2 | 15.5 | 15.1 | 15.5 | +2.51% | 13,387 | 20,498,029 |
| 2024-06-25 | 15.09 | 15.32 | 14.97 | 15.12 | +1.07% | 10,049 | 15,216,839 |
| 2024-06-24 | 15.54 | 15.55 | 14.75 | 14.96 | -4.35% | 15,601 | 23,447,894 |
| 2024-06-21 | 15.42 | 15.94 | 15.01 | 15.64 | +1.43% | 14,377 | 22,438,535 |
| 2024-06-20 | 15.93 | 16.28 | 15.39 | 15.42 | -2.22% | 20,264 | 32,098,250 |
| 2024-06-19 | 15.97 | 15.97 | 15.58 | 15.77 | +0.06% | 9,621 | 15,187,194 |
| 2024-06-18 | 15.54 | 15.85 | 15.4 | 15.76 | +1.09% | 11,313 | 17,784,714 |
| 2024-06-17 | 15.94 | 16 | 15.56 | 15.59 | -1.64% | 9,873 | 15,492,144 |
| 2024-06-14 | 16.06 | 16.06 | 15.71 | 15.85 | -1.06% | 10,336 | 16,379,517 |
| 2024-06-13 | 16 | 16.21 | 15.88 | 16.02 | -0.25% | 12,812 | 20,558,988 |
| 2024-06-12 | 15.6 | 16.36 | 15.4 | 16.06 | +2.82% | 19,701 | 31,546,322 |
| 2024-06-11 | 15.38 | 15.63 | 15.09 | 15.62 | +1.1% | 9,249 | 14,245,662 |
| 2024-06-07 | 15.3 | 15.5 | 15.06 | 15.45 | +2.73% | 13,910 | 21,322,141 |
| 2024-06-06 | 15.82 | 15.93 | 14.8 | 15.04 | -4.87% | 19,030 | 28,938,582 |
| 2024-06-05 | 16.21 | 16.21 | 15.79 | 15.81 | -2.47% | 12,137 | 19,361,681 |
| 2024-06-04 | 16.38 | 16.38 | 16 | 16.21 | -1.04% | 11,834 | 19,108,974 |
| 2024-06-03 | 16.6 | 16.76 | 16.21 | 16.38 | -2.38% | 14,414 | 23,680,422 |
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：