股票概览
15.61
-0.89%
-0.14
15.76
开盘价
16.01
最高价
15.58
最低价
85,300
成交量
数据更新至: 2024-06-28
技术指标
15.86
MA5 (5日均线)
16.14
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 | 15.76 | 16.01 | 15.58 | 15.61 | -0.89% | 85,300 | 134,757,893 |
| 2024-06-27 | 16.24 | 16.29 | 15.7 | 15.75 | -3.61% | 82,950 | 132,383,884 |
| 2024-06-26 | 15.76 | 16.37 | 15.63 | 16.34 | +3.68% | 88,831 | 142,136,218 |
| 2024-06-25 | 15.83 | 16 | 15.72 | 15.76 | -0.38% | 71,372 | 113,109,411 |
| 2024-06-24 | 16.19 | 16.19 | 15.78 | 15.82 | -2.77% | 88,527 | 141,384,189 |
| 2024-06-21 | 16.19 | 16.46 | 16.05 | 16.27 | +0.18% | 77,860 | 126,554,112 |
| 2024-06-20 | 16.27 | 16.82 | 16.24 | 16.24 | 0% | 123,339 | 203,302,995 |
| 2024-06-19 | 16.6 | 16.65 | 16.24 | 16.24 | -2.05% | 72,591 | 118,901,645 |
| 2024-06-18 | 16.76 | 16.98 | 16.53 | 16.58 | -1.49% | 82,701 | 138,336,165 |
| 2024-06-17 | 16.61 | 16.9 | 16.42 | 16.83 | +0.6% | 86,747 | 145,089,344 |
| 2024-06-14 | 17.15 | 17.19 | 16.7 | 16.73 | -3.29% | 124,352 | 209,274,229 |
| 2024-06-13 | 17.74 | 17.82 | 17.24 | 17.3 | -2.7% | 100,192 | 174,517,279 |
| 2024-06-12 | 17.8 | 18.06 | 17.71 | 17.78 | -0.22% | 85,129 | 151,907,230 |
| 2024-06-11 | 17.39 | 17.91 | 17.18 | 17.82 | +2.18% | 98,660 | 174,060,597 |
| 2024-06-07 | 17.49 | 17.7 | 17.34 | 17.44 | -0.06% | 59,273 | 103,764,459 |
| 2024-06-06 | 18.02 | 18.1 | 17.38 | 17.45 | -3.06% | 91,498 | 161,309,537 |
| 2024-06-05 | 17.8 | 18.31 | 17.72 | 18 | +1.01% | 102,145 | 184,599,960 |
| 2024-06-04 | 17.77 | 17.93 | 17.52 | 17.82 | +0.11% | 95,057 | 168,301,145 |
| 2024-06-03 | 18.2 | 18.25 | 17.68 | 17.8 | -2.47% | 93,452 | 167,572,703 |
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：