股票概览
15.04
-2.72%
-0.42
14.75
开盘价
15.35
最高价
14.56
最低价
39,753
成交量
数据更新至: 2024-06-28
技术指标
14.85
MA5 (5日均线)
14.81
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 | 14.75 | 15.35 | 14.56 | 15.04 | -2.72% | 39,753 | 59,656,777 |
| 2024-06-27 | 15.3 | 16.3 | 14.95 | 15.46 | +6.33% | 53,357 | 82,306,137 |
| 2024-06-26 | 14.06 | 14.75 | 13.82 | 14.54 | +2.25% | 25,149 | 36,147,107 |
| 2024-06-25 | 15.04 | 15.2 | 14 | 14.22 | -5.01% | 38,877 | 56,014,276 |
| 2024-06-24 | 15.45 | 16.7 | 14.71 | 14.97 | +3.17% | 56,869 | 87,279,800 |
| 2024-06-21 | 14.66 | 14.77 | 14.24 | 14.51 | -1.63% | 9,750 | 14,190,013 |
| 2024-06-20 | 15.13 | 15.25 | 14.66 | 14.75 | -2.51% | 12,588 | 18,789,872 |
| 2024-06-19 | 15.15 | 15.48 | 14.89 | 15.13 | +0.73% | 15,058 | 22,749,782 |
| 2024-06-18 | 14.41 | 15.09 | 14.39 | 15.02 | +3.87% | 17,803 | 26,467,909 |
| 2024-06-17 | 14.92 | 15.09 | 14.39 | 14.46 | -3.02% | 15,359 | 22,319,130 |
| 2024-06-14 | 14.96 | 15.05 | 14.51 | 14.91 | -0.47% | 13,675 | 20,351,457 |
| 2024-06-13 | 14.93 | 15.18 | 14.76 | 14.98 | 0% | 14,655 | 21,905,227 |
| 2024-06-12 | 14.6 | 15.04 | 14.35 | 14.98 | +3.24% | 17,613 | 26,089,722 |
| 2024-06-11 | 14.52 | 14.57 | 13.85 | 14.51 | -0.07% | 27,829 | 39,551,314 |
| 2024-06-07 | 13.64 | 14.92 | 13.5 | 14.52 | +10.17% | 38,760 | 55,494,742 |
| 2024-06-06 | 14.18 | 14.28 | 12.82 | 13.18 | -7.05% | 28,311 | 37,906,252 |
| 2024-06-05 | 14.76 | 14.8 | 14.01 | 14.18 | -3.01% | 17,949 | 25,638,264 |
| 2024-06-04 | 15.41 | 15.57 | 14.37 | 14.62 | -5% | 21,204 | 31,098,874 |
| 2024-06-03 | 15.61 | 15.87 | 15.26 | 15.39 | -1.79% | 15,635 | 24,322,096 |
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：