股票概览
15.77
+2.14%
+0.33
15.61
开盘价
16.1
最高价
15.34
最低价
19,321
成交量
数据更新至: 2024-06-28
技术指标
15.31
MA5 (5日均线)
15.65
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 | 15.61 | 16.1 | 15.34 | 15.77 | +2.14% | 19,321 | 30,586,033 |
| 2024-06-27 | 15.66 | 15.8 | 15.35 | 15.44 | -1.47% | 16,271 | 25,342,388 |
| 2024-06-26 | 14.77 | 15.67 | 14.66 | 15.67 | +6.02% | 21,063 | 32,015,259 |
| 2024-06-25 | 15 | 15.15 | 14.7 | 14.78 | -0.81% | 18,384 | 27,402,051 |
| 2024-06-24 | 15.55 | 15.76 | 14.82 | 14.9 | -5.1% | 18,701 | 28,476,134 |
| 2024-06-21 | 15.66 | 15.85 | 15.31 | 15.7 | -0.88% | 14,452 | 22,546,313 |
| 2024-06-20 | 16.22 | 16.37 | 15.79 | 15.84 | -1.8% | 21,339 | 34,329,947 |
| 2024-06-19 | 16.61 | 16.67 | 15.98 | 16.13 | -0.49% | 20,406 | 33,073,149 |
| 2024-06-18 | 16.01 | 16.29 | 16.01 | 16.21 | +1.12% | 16,574 | 26,796,519 |
| 2024-06-17 | 16 | 16.12 | 15.84 | 16.03 | +0.12% | 12,750 | 20,376,475 |
| 2024-06-14 | 15.91 | 16.1 | 15.78 | 16.01 | -0.37% | 15,640 | 24,898,591 |
| 2024-06-13 | 15.88 | 16.27 | 15.71 | 16.07 | +1.26% | 18,369 | 29,462,668 |
| 2024-06-12 | 15.47 | 15.98 | 15.31 | 15.87 | +2.52% | 19,468 | 30,753,650 |
| 2024-06-11 | 14.99 | 15.48 | 14.48 | 15.48 | +4.17% | 19,684 | 29,707,306 |
| 2024-06-07 | 14.7 | 15.17 | 14.6 | 14.86 | +0.95% | 11,717 | 17,403,489 |
| 2024-06-06 | 15.36 | 15.63 | 14.53 | 14.72 | -4.48% | 22,435 | 33,372,527 |
| 2024-06-05 | 15.49 | 15.73 | 15.4 | 15.41 | -1.03% | 10,733 | 16,682,139 |
| 2024-06-04 | 16.24 | 16.24 | 15.3 | 15.57 | -4.83% | 23,700 | 37,011,133 |
| 2024-06-03 | 16.7 | 16.88 | 16.12 | 16.36 | -0.73% | 25,143 | 41,536,775 |
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：