股票概览
15.78
-0.19%
-0.03
15.81
开盘价
16.08
最高价
15.55
最低价
15,996
成交量
数据更新至: 2024-06-28
技术指标
16.14
MA5 (5日均线)
15.99
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 | 15.81 | 16.08 | 15.55 | 15.78 | -0.19% | 15,996 | 25,322,012 |
| 2024-06-27 | 15.99 | 16.5 | 15.76 | 15.81 | -2.47% | 19,756 | 31,904,660 |
| 2024-06-26 | 15.63 | 16.25 | 15.38 | 16.21 | +1% | 22,244 | 35,396,539 |
| 2024-06-25 | 16.31 | 16.57 | 15.85 | 16.05 | -4.86% | 28,434 | 46,175,219 |
| 2024-06-24 | 16.14 | 17.35 | 15.66 | 16.87 | +1.44% | 42,677 | 70,195,065 |
| 2024-06-21 | 15.57 | 16.98 | 15.19 | 16.63 | +4.53% | 37,298 | 61,304,887 |
| 2024-06-20 | 15.7 | 16.66 | 15.51 | 15.91 | +0.19% | 27,767 | 44,367,452 |
| 2024-06-19 | 15.79 | 16.4 | 15.68 | 15.88 | +1.4% | 21,432 | 34,247,587 |
| 2024-06-18 | 15.17 | 15.79 | 15.02 | 15.66 | +3.92% | 24,401 | 37,612,146 |
| 2024-06-17 | 15.2 | 15.48 | 14.96 | 15.07 | -4.8% | 22,296 | 33,843,145 |
| 2024-06-14 | 16.77 | 17.8 | 15.71 | 15.83 | -0.13% | 26,548 | 43,635,128 |
| 2024-06-13 | 15.56 | 16.05 | 15.36 | 15.85 | +2.39% | 17,011 | 26,771,966 |
| 2024-06-12 | 14.81 | 15.53 | 14.68 | 15.48 | +2.93% | 8,207 | 12,558,250 |
| 2024-06-11 | 15.2 | 15.2 | 14.34 | 15.04 | -0.33% | 7,014 | 10,425,937 |
| 2024-06-07 | 14.57 | 15.26 | 14.42 | 15.09 | +5.67% | 13,163 | 19,729,852 |
| 2024-06-06 | 15.21 | 15.27 | 14.23 | 14.28 | -6.05% | 19,083 | 27,671,208 |
| 2024-06-05 | 15.61 | 15.65 | 15.16 | 15.2 | -2.56% | 8,016 | 12,251,606 |
| 2024-06-04 | 16.01 | 16.06 | 15.32 | 15.6 | -2.86% | 9,797 | 15,220,654 |
| 2024-06-03 | 16.7 | 16.7 | 15.88 | 16.06 | -3.19% | 10,210 | 16,553,246 |
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：