股票概览
14.04
-15.73%
-2.62
13.33
开盘价
15.29
最高价
13.33
最低价
311,840
成交量
数据更新至: 2024-06-28
技术指标
17.26
MA5 (5日均线)
17.33
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 | 13.33 | 15.29 | 13.33 | 14.04 | -15.73% | 311,840 | 441,311,407 |
| 2024-06-27 | 20.62 | 22.39 | 16.66 | 16.66 | -20.02% | 333,734 | 631,599,239 |
| 2024-06-26 | 17.81 | 20.89 | 17.8 | 20.83 | +17.29% | 162,690 | 311,964,420 |
| 2024-06-25 | 17.06 | 17.79 | 17.06 | 17.76 | +4.29% | 77,212 | 135,320,520 |
| 2024-06-24 | 17.6 | 17.81 | 16.79 | 17.03 | -2.96% | 51,484 | 88,886,890 |
| 2024-06-21 | 17.42 | 17.62 | 17.24 | 17.55 | +0.29% | 33,711 | 58,984,711 |
| 2024-06-20 | 17.38 | 17.65 | 17.3 | 17.5 | +0.57% | 48,848 | 85,335,114 |
| 2024-06-19 | 17.2 | 17.45 | 17.19 | 17.4 | +1.22% | 62,814 | 108,929,822 |
| 2024-06-18 | 17.3 | 17.47 | 16.95 | 17.19 | -0.81% | 56,630 | 97,073,477 |
| 2024-06-17 | 17.18 | 17.66 | 17.06 | 17.33 | +0.17% | 42,212 | 73,140,521 |
| 2024-06-14 | 16.59 | 17.38 | 16.25 | 17.3 | +4.09% | 71,559 | 120,578,848 |
| 2024-06-13 | 16.5 | 16.62 | 16.3 | 16.62 | +0.73% | 44,978 | 74,046,527 |
| 2024-06-12 | 16.45 | 16.66 | 16.3 | 16.5 | +0.36% | 32,545 | 53,700,703 |
| 2024-06-11 | 16.61 | 16.8 | 16.05 | 16.44 | -2.08% | 44,396 | 72,733,269 |
| 2024-06-07 | 17 | 17.02 | 15.29 | 16.79 | -2.89% | 81,864 | 134,489,267 |
| 2024-06-06 | 17.08 | 17.96 | 16.55 | 17.29 | +0.41% | 218,692 | 380,103,881 |
| 2024-06-05 | 16.11 | 17.23 | 16.11 | 17.22 | +6.49% | 83,710 | 141,256,082 |
| 2024-06-04 | 16.1 | 16.3 | 16.04 | 16.17 | +0.06% | 49,899 | 80,671,595 |
| 2024-06-03 | 16.18 | 16.3 | 15.63 | 16.16 | -0.06% | 42,577 | 68,420,309 |
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：