股票概览
15.02
+2.11%
+0.31
14.68
开盘价
15.43
最高价
14.6
最低价
101,403
成交量
数据更新至: 2024-06-28
技术指标
14.79
MA5 (5日均线)
15.33
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 | 14.68 | 15.43 | 14.6 | 15.02 | +2.11% | 101,403 | 153,817,847 |
| 2024-06-27 | 15.1 | 15.28 | 14.7 | 14.71 | -3.79% | 80,651 | 121,067,813 |
| 2024-06-26 | 14.23 | 15.34 | 14.12 | 15.29 | +7.9% | 113,252 | 167,279,700 |
| 2024-06-25 | 14.78 | 14.81 | 13.99 | 14.17 | -4.13% | 93,370 | 133,766,685 |
| 2024-06-24 | 15.27 | 15.54 | 14.74 | 14.78 | -4.15% | 77,699 | 117,269,924 |
| 2024-06-21 | 15.35 | 15.52 | 15.12 | 15.42 | -0.52% | 63,034 | 96,735,915 |
| 2024-06-20 | 16.15 | 16.16 | 15.48 | 15.5 | -4.08% | 86,804 | 137,180,186 |
| 2024-06-19 | 16.28 | 16.4 | 16.07 | 16.16 | -0.68% | 80,970 | 131,181,554 |
| 2024-06-18 | 15.94 | 16.34 | 15.86 | 16.27 | +2.01% | 117,322 | 189,797,389 |
| 2024-06-17 | 15.5 | 16.07 | 15.43 | 15.95 | +1.27% | 121,151 | 191,962,764 |
| 2024-06-14 | 15.88 | 15.98 | 15.54 | 15.75 | +2.01% | 141,466 | 223,200,916 |
| 2024-06-13 | 15.43 | 15.69 | 15.4 | 15.44 | +0.13% | 76,355 | 118,735,334 |
| 2024-06-12 | 15.37 | 15.64 | 15.2 | 15.42 | +0.26% | 65,423 | 101,262,650 |
| 2024-06-11 | 14.73 | 15.44 | 14.53 | 15.38 | +3.36% | 76,758 | 115,745,721 |
| 2024-06-07 | 14.84 | 15.17 | 14.64 | 14.88 | +0.95% | 81,103 | 120,710,832 |
| 2024-06-06 | 15.18 | 15.5 | 14.71 | 14.74 | -2.38% | 115,619 | 174,118,431 |
| 2024-06-05 | 15.2 | 15.7 | 15.06 | 15.1 | -0.92% | 109,243 | 167,205,607 |
| 2024-06-04 | 15.85 | 15.89 | 15.17 | 15.24 | -4.45% | 137,316 | 211,426,198 |
| 2024-06-03 | 15.99 | 16.15 | 15.75 | 15.95 | -0.75% | 75,168 | 119,804,625 |
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：