股票概览
14.68
+0.41%
+0.06
14.6
开盘价
14.98
最高价
14.52
最低价
24,670
成交量
数据更新至: 2024-06-28
技术指标
14.77
MA5 (5日均线)
15.19
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 | 14.6 | 14.98 | 14.52 | 14.68 | +0.41% | 24,670 | 36,447,205 |
| 2024-06-27 | 14.91 | 14.95 | 14.62 | 14.62 | -2.47% | 25,283 | 37,226,749 |
| 2024-06-26 | 14.71 | 15.03 | 14.61 | 14.99 | +1.15% | 37,806 | 55,957,280 |
| 2024-06-25 | 14.75 | 15.04 | 14.69 | 14.82 | +0.41% | 20,591 | 30,545,619 |
| 2024-06-24 | 15.1 | 15.26 | 14.72 | 14.76 | -2.83% | 28,051 | 41,946,339 |
| 2024-06-21 | 15.37 | 15.49 | 15.05 | 15.19 | -1.17% | 28,543 | 43,405,656 |
| 2024-06-20 | 15.64 | 15.88 | 15.33 | 15.37 | -2.04% | 29,680 | 46,055,044 |
| 2024-06-19 | 15.86 | 15.98 | 15.65 | 15.69 | -1.32% | 15,638 | 24,672,724 |
| 2024-06-18 | 15.76 | 16.1 | 15.76 | 15.9 | +0.44% | 18,342 | 29,222,216 |
| 2024-06-17 | 15.91 | 16.17 | 15.75 | 15.83 | -1.43% | 29,462 | 46,842,682 |
| 2024-06-14 | 16.36 | 16.45 | 15.97 | 16.06 | -2.01% | 31,971 | 51,602,673 |
| 2024-06-13 | 16.58 | 16.72 | 16.33 | 16.39 | -1.38% | 23,239 | 38,247,453 |
| 2024-06-12 | 16.59 | 16.84 | 16.52 | 16.62 | +0.06% | 22,525 | 37,529,962 |
| 2024-06-11 | 16.56 | 16.67 | 16.28 | 16.61 | +0.24% | 20,554 | 33,881,833 |
| 2024-06-07 | 16.82 | 16.91 | 16.48 | 16.57 | -0.48% | 23,191 | 38,597,290 |
| 2024-06-06 | 17.06 | 17.21 | 16.48 | 16.65 | -2.46% | 33,237 | 55,720,039 |
| 2024-06-05 | 17.18 | 17.47 | 17.02 | 17.07 | -1.5% | 18,526 | 31,977,379 |
| 2024-06-04 | 17 | 17.44 | 16.81 | 17.33 | +1.94% | 23,435 | 40,263,626 |
| 2024-06-03 | 17.2 | 17.26 | 16.74 | 17 | -1.62% | 34,123 | 57,901,431 |
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：