股票概览
14.72
-0.14%
-0.02
14.95
开盘价
14.95
最高价
14.51
最低价
10,324
成交量
数据更新至: 2024-06-28
技术指标
14.72
MA5 (5日均线)
15.12
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 | 14.95 | 14.95 | 14.51 | 14.72 | -0.14% | 10,324 | 15,203,712 |
| 2024-06-27 | 14.98 | 15.03 | 14.72 | 14.74 | -1.8% | 7,164 | 10,626,529 |
| 2024-06-26 | 14.4 | 15.06 | 14.29 | 15.01 | +3.37% | 12,315 | 18,183,450 |
| 2024-06-25 | 14.46 | 14.8 | 14.39 | 14.52 | -0.68% | 9,958 | 14,500,561 |
| 2024-06-24 | 15.78 | 15.78 | 14.53 | 14.62 | -7.7% | 22,567 | 33,699,239 |
| 2024-06-21 | 15.02 | 15.84 | 14.86 | 15.84 | +5.46% | 25,613 | 39,846,402 |
| 2024-06-20 | 15.5 | 15.51 | 14.95 | 15.02 | -2.53% | 7,048 | 10,690,209 |
| 2024-06-19 | 15.67 | 15.8 | 15.2 | 15.41 | -1.66% | 9,388 | 14,439,889 |
| 2024-06-18 | 15.58 | 15.84 | 15.47 | 15.67 | -0.13% | 15,528 | 24,320,788 |
| 2024-06-17 | 15.11 | 15.85 | 14.87 | 15.69 | +3.84% | 25,819 | 39,833,822 |
| 2024-06-14 | 14.7 | 15.14 | 14.52 | 15.11 | +2.51% | 14,432 | 21,594,594 |
| 2024-06-13 | 14.88 | 14.92 | 14.67 | 14.74 | -0.94% | 8,932 | 13,180,749 |
| 2024-06-12 | 14.8 | 15.12 | 14.72 | 14.88 | -0.2% | 10,574 | 15,783,282 |
| 2024-06-11 | 14.5 | 14.93 | 14.5 | 14.91 | +0.47% | 10,033 | 14,823,178 |
| 2024-06-07 | 15.02 | 15.13 | 14.6 | 14.84 | -1.07% | 15,258 | 22,643,659 |
| 2024-06-06 | 15.15 | 15.37 | 14.4 | 15 | -1.51% | 35,171 | 52,280,852 |
| 2024-06-05 | 15.71 | 15.78 | 15.18 | 15.23 | -3.49% | 13,526 | 20,965,898 |
| 2024-06-04 | 15.67 | 15.82 | 15.34 | 15.78 | +0.51% | 20,074 | 31,293,204 |
| 2024-06-03 | 15.67 | 16.1 | 15.51 | 15.7 | +0.38% | 22,155 | 34,887,885 |
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：