股票概览
15.05
+0.94%
+0.14
14.82
开盘价
15.28
最高价
14.8
最低价
13,515
成交量
数据更新至: 2024-06-28
技术指标
14.90
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 | 14.82 | 15.28 | 14.8 | 15.05 | +0.94% | 13,515 | 20,431,637 |
| 2024-06-27 | 15.27 | 15.33 | 14.91 | 14.91 | -2.29% | 13,674 | 20,662,010 |
| 2024-06-26 | 14.63 | 15.27 | 14.51 | 15.26 | +3.81% | 15,471 | 23,126,246 |
| 2024-06-25 | 14.6 | 14.93 | 14.54 | 14.7 | +0.89% | 14,115 | 20,789,685 |
| 2024-06-24 | 15.02 | 15.13 | 14.5 | 14.57 | -4.02% | 21,436 | 31,682,212 |
| 2024-06-21 | 14.99 | 15.35 | 14.84 | 15.18 | +0.73% | 12,966 | 19,658,363 |
| 2024-06-20 | 15.25 | 15.46 | 15.02 | 15.07 | -2.14% | 18,103 | 27,562,158 |
| 2024-06-19 | 15.7 | 15.78 | 15.15 | 15.4 | -1.85% | 28,184 | 43,336,801 |
| 2024-06-18 | 15.55 | 15.87 | 15.38 | 15.69 | +0.9% | 20,699 | 32,365,810 |
| 2024-06-17 | 15.81 | 15.81 | 15.51 | 15.55 | -1.83% | 21,697 | 33,839,689 |
| 2024-06-14 | 16.08 | 16.15 | 15.78 | 15.84 | -2.04% | 25,254 | 40,087,480 |
| 2024-06-13 | 16 | 16.27 | 15.96 | 16.17 | +0.62% | 36,364 | 58,590,468 |
| 2024-06-12 | 15.9 | 16.25 | 15.76 | 16.07 | +0.5% | 47,027 | 75,125,710 |
| 2024-06-11 | 15.04 | 16 | 14.7 | 15.99 | +6.39% | 57,722 | 89,971,715 |
| 2024-06-07 | 14.74 | 15.23 | 14.62 | 15.03 | +3.94% | 32,521 | 48,727,410 |
| 2024-06-06 | 14.9 | 15.18 | 14.3 | 14.46 | -2.95% | 33,277 | 48,809,071 |
| 2024-06-05 | 15.2 | 15.3 | 14.9 | 14.9 | -2.49% | 22,524 | 33,903,209 |
| 2024-06-04 | 15.59 | 15.63 | 15 | 15.28 | -2.61% | 33,242 | 50,823,352 |
| 2024-06-03 | 15.96 | 15.98 | 15.44 | 15.69 | -2.91% | 51,788 | 81,313,668 |
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：