股票概览
15.07
+1.28%
+0.19
14.88
开盘价
15.3
最高价
14.66
最低价
8,376
成交量
数据更新至: 2024-06-28
技术指标
14.73
MA5 (5日均线)
15.00
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 | 14.88 | 15.3 | 14.66 | 15.07 | +1.28% | 8,376 | 12,669,348 |
| 2024-06-27 | 14.98 | 15.35 | 14.83 | 14.88 | -1.33% | 9,145 | 13,839,950 |
| 2024-06-26 | 14.55 | 15.08 | 14.33 | 15.08 | +4.43% | 9,879 | 14,581,129 |
| 2024-06-25 | 14.26 | 14.67 | 14.25 | 14.44 | +1.98% | 8,769 | 12,685,206 |
| 2024-06-24 | 14.97 | 14.97 | 14.12 | 14.16 | -5.6% | 11,022 | 15,854,852 |
| 2024-06-21 | 15.08 | 15.19 | 14.55 | 15 | -0.46% | 7,238 | 10,851,594 |
| 2024-06-20 | 15.56 | 15.62 | 15.06 | 15.07 | -3.15% | 9,847 | 15,050,302 |
| 2024-06-19 | 15.82 | 15.99 | 15.47 | 15.56 | -0.32% | 9,864 | 15,414,758 |
| 2024-06-18 | 15.13 | 15.66 | 15.1 | 15.61 | +3.38% | 11,039 | 17,080,570 |
| 2024-06-17 | 15.25 | 15.42 | 15.03 | 15.1 | -1.56% | 8,065 | 12,251,406 |
| 2024-06-14 | 15.37 | 15.46 | 14.87 | 15.34 | +0.72% | 9,679 | 14,815,114 |
| 2024-06-13 | 15.26 | 15.56 | 15.1 | 15.23 | -4.21% | 12,662 | 19,297,275 |
| 2024-06-12 | 15.75 | 16.15 | 15.73 | 15.9 | +0.95% | 15,221 | 24,310,417 |
| 2024-06-11 | 15.99 | 16.25 | 15.08 | 15.75 | -0.19% | 14,879 | 23,227,961 |
| 2024-06-07 | 15.4 | 15.85 | 15.39 | 15.78 | +4.09% | 15,415 | 24,117,624 |
| 2024-06-06 | 15.84 | 16.3 | 15.11 | 15.16 | -5.6% | 22,329 | 34,517,570 |
| 2024-06-05 | 17 | 17.2 | 15.92 | 16.06 | -1.83% | 18,288 | 29,873,425 |
| 2024-06-04 | 16.68 | 16.7 | 15.99 | 16.36 | -2.5% | 15,615 | 25,320,958 |
| 2024-06-03 | 17.18 | 17.35 | 16.6 | 16.78 | -2.33% | 15,886 | 26,919,730 |
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：