股票概览
15.31
+2.48%
+0.37
15
开盘价
15.68
最高价
14.88
最低价
19,713
成交量
数据更新至: 2024-06-28
技术指标
14.91
MA5 (5日均线)
15.38
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 | 15.68 | 14.88 | 15.31 | +2.48% | 19,713 | 30,416,874 |
| 2024-06-27 | 15.26 | 15.41 | 14.88 | 14.94 | -1.71% | 15,343 | 23,239,270 |
| 2024-06-26 | 14.43 | 15.24 | 14.2 | 15.2 | +5.26% | 19,006 | 28,127,291 |
| 2024-06-25 | 14.6 | 14.89 | 14.28 | 14.44 | -1.5% | 19,880 | 28,902,027 |
| 2024-06-24 | 15.39 | 15.5 | 14.6 | 14.66 | -4.87% | 20,031 | 29,960,644 |
| 2024-06-21 | 15.72 | 15.85 | 15.31 | 15.41 | -1.53% | 14,671 | 22,716,570 |
| 2024-06-20 | 16.17 | 16.3 | 15.63 | 15.65 | -3.93% | 17,873 | 28,356,651 |
| 2024-06-19 | 16.18 | 16.6 | 16 | 16.29 | +0.68% | 24,975 | 40,857,529 |
| 2024-06-18 | 15.62 | 16.18 | 15.58 | 16.18 | +2.86% | 17,793 | 28,423,662 |
| 2024-06-17 | 15.76 | 16 | 15.56 | 15.73 | -1.07% | 19,832 | 31,211,195 |
| 2024-06-14 | 16.05 | 16.06 | 15.69 | 15.9 | -1% | 19,535 | 30,948,095 |
| 2024-06-13 | 15.95 | 16.22 | 15.62 | 16.06 | +1.77% | 28,167 | 44,880,564 |
| 2024-06-12 | 15.6 | 16.99 | 15.52 | 15.78 | +3.95% | 40,390 | 64,891,598 |
| 2024-06-11 | 15.18 | 15.25 | 14.7 | 15.18 | -0.13% | 23,414 | 35,086,528 |
| 2024-06-07 | 14.88 | 15.5 | 14.7 | 15.2 | +4.4% | 27,644 | 41,761,823 |
| 2024-06-06 | 15.95 | 16.16 | 14.31 | 14.56 | -8.77% | 36,847 | 54,967,203 |
| 2024-06-05 | 16.3 | 16.45 | 15.96 | 15.96 | -2.09% | 25,194 | 40,771,434 |
| 2024-06-04 | 17.07 | 17.15 | 16.1 | 16.3 | -4.96% | 27,684 | 45,346,145 |
| 2024-06-03 | 17.76 | 18.15 | 17 | 17.15 | -3.54% | 22,284 | 39,025,049 |
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：