股票概览
15.17
+1.88%
+0.28
14.79
开盘价
15.4
最高价
14.7
最低价
22,981
成交量
数据更新至: 2024-06-28
技术指标
14.62
MA5 (5日均线)
15.14
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 | 14.79 | 15.4 | 14.7 | 15.17 | +1.88% | 22,981 | 34,942,470 |
| 2024-06-27 | 14.94 | 15.28 | 14.73 | 14.89 | -0.27% | 20,793 | 31,239,306 |
| 2024-06-26 | 14.09 | 14.94 | 13.77 | 14.93 | +6.8% | 23,606 | 33,926,022 |
| 2024-06-25 | 14.22 | 14.37 | 13.87 | 13.98 | -1.2% | 18,860 | 26,499,466 |
| 2024-06-24 | 15.27 | 15.28 | 14.08 | 14.15 | -7.33% | 27,209 | 39,370,194 |
| 2024-06-21 | 15.42 | 15.42 | 15.01 | 15.27 | -0.97% | 14,079 | 21,492,014 |
| 2024-06-20 | 15.92 | 15.98 | 15.4 | 15.42 | -3.14% | 23,277 | 36,410,288 |
| 2024-06-19 | 15.9 | 16.2 | 15.78 | 15.92 | -0.13% | 20,098 | 32,066,433 |
| 2024-06-18 | 15.49 | 16.03 | 14.95 | 15.94 | +1.53% | 36,196 | 56,717,595 |
| 2024-06-17 | 15.51 | 16.12 | 15.33 | 15.7 | +0.96% | 33,004 | 51,762,979 |
| 2024-06-14 | 15.49 | 15.55 | 15.08 | 15.55 | +1.5% | 19,385 | 29,810,876 |
| 2024-06-13 | 15.56 | 15.8 | 15.22 | 15.32 | -0.45% | 23,955 | 36,859,235 |
| 2024-06-12 | 14.75 | 15.59 | 14.67 | 15.39 | +3.71% | 25,083 | 38,390,456 |
| 2024-06-11 | 14.51 | 14.86 | 14 | 14.84 | +1.23% | 23,148 | 33,522,720 |
| 2024-06-07 | 14.58 | 14.98 | 14.36 | 14.66 | +2.59% | 28,838 | 42,223,757 |
| 2024-06-06 | 15.7 | 16.2 | 13.99 | 14.29 | -7.39% | 51,803 | 77,302,748 |
| 2024-06-05 | 15.7 | 15.9 | 15.2 | 15.43 | -1.97% | 32,378 | 50,652,597 |
| 2024-06-04 | 16.01 | 16.45 | 15.44 | 15.74 | -6.48% | 58,386 | 92,965,091 |
| 2024-06-03 | 18.17 | 18.7 | 16.51 | 16.83 | -9.13% | 88,904 | 156,293,092 |
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：