股票概览
15.89
+4.95%
+0.75
15.28
开盘价
16.4
最高价
14.95
最低价
144,340
成交量
数据更新至: 2024-06-28
技术指标
15.33
MA5 (5日均线)
15.75
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 | 15.28 | 16.4 | 14.95 | 15.89 | +4.95% | 144,340 | 229,841,549 |
| 2024-06-27 | 15.41 | 15.84 | 15.12 | 15.14 | -2.26% | 73,305 | 113,940,176 |
| 2024-06-26 | 14.85 | 15.49 | 14.72 | 15.49 | +2.58% | 70,702 | 107,378,278 |
| 2024-06-25 | 15.29 | 15.45 | 14.73 | 15.1 | +0.4% | 76,630 | 114,847,181 |
| 2024-06-24 | 15.3 | 16.21 | 15.01 | 15.04 | -3.77% | 95,654 | 148,979,105 |
| 2024-06-21 | 15.4 | 15.79 | 14.98 | 15.63 | +0.13% | 72,475 | 112,252,606 |
| 2024-06-20 | 16.34 | 16.35 | 15.53 | 15.61 | -3.94% | 96,662 | 152,702,591 |
| 2024-06-19 | 16.84 | 17 | 16.18 | 16.25 | -3.45% | 112,230 | 184,721,608 |
| 2024-06-18 | 16.55 | 17.28 | 16.42 | 16.83 | +1.69% | 136,037 | 229,260,011 |
| 2024-06-17 | 16.57 | 16.82 | 16.29 | 16.55 | -1.19% | 107,470 | 178,202,825 |
| 2024-06-14 | 16.58 | 16.84 | 16.12 | 16.75 | +1.52% | 125,412 | 207,991,486 |
| 2024-06-13 | 16.83 | 17.02 | 16.31 | 16.5 | -2.25% | 149,185 | 248,673,076 |
| 2024-06-12 | 16.14 | 17.32 | 16.13 | 16.88 | +2.37% | 172,690 | 289,964,282 |
| 2024-06-11 | 15.76 | 16.5 | 15.41 | 16.49 | +5.71% | 116,043 | 186,466,615 |
| 2024-06-07 | 15.98 | 16.08 | 15.15 | 15.6 | -1.45% | 109,592 | 170,905,992 |
| 2024-06-06 | 16.86 | 17.09 | 15.5 | 15.83 | -4.18% | 168,344 | 275,837,551 |
| 2024-06-05 | 16.96 | 17.32 | 16.24 | 16.52 | -3.45% | 137,215 | 228,996,568 |
| 2024-06-04 | 17.68 | 17.7 | 16.5 | 17.11 | -6.4% | 202,684 | 343,384,870 |
| 2024-06-03 | 17.2 | 18.9 | 16.96 | 18.28 | +6.28% | 277,508 | 499,283,103 |
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：