股票概览
15.61
+2.56%
+0.39
15.24
开盘价
15.73
最高价
15.24
最低价
214,824
成交量
数据更新至: 2024-06-28
技术指标
15.59
MA5 (5日均线)
15.83
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 | 15.24 | 15.73 | 15.24 | 15.61 | +2.56% | 214,824 | 333,465,973 |
| 2024-06-27 | 15.45 | 15.56 | 15.21 | 15.22 | -1.68% | 177,975 | 272,780,569 |
| 2024-06-26 | 15.8 | 15.8 | 15.2 | 15.48 | -1.96% | 278,990 | 430,647,104 |
| 2024-06-25 | 15.85 | 15.97 | 15.63 | 15.79 | -0.38% | 158,218 | 249,805,748 |
| 2024-06-24 | 15.96 | 16.13 | 15.62 | 15.85 | -1.92% | 180,358 | 285,858,589 |
| 2024-06-21 | 16.56 | 16.58 | 15.91 | 16.16 | -1.58% | 187,080 | 301,290,502 |
| 2024-06-20 | 15.99 | 16.55 | 15.92 | 16.42 | +3.27% | 252,469 | 413,029,897 |
| 2024-06-19 | 16.1 | 16.17 | 15.8 | 15.9 | -0.81% | 172,021 | 274,009,706 |
| 2024-06-18 | 15.91 | 16.2 | 15.81 | 16.03 | +1.07% | 225,351 | 361,012,445 |
| 2024-06-17 | 16.18 | 16.43 | 15.78 | 15.86 | -3.12% | 409,435 | 654,256,154 |
| 2024-06-14 | 16.93 | 17.32 | 16.25 | 16.37 | -3.48% | 629,433 | 1,044,411,504 |
| 2024-06-13 | 17.1 | 17.56 | 16.72 | 16.96 | -0.88% | 265,286 | 453,604,946 |
| 2024-06-12 | 17.06 | 17.29 | 16.77 | 17.11 | -0.12% | 246,104 | 420,298,464 |
| 2024-06-11 | 18.47 | 18.49 | 16.75 | 17.13 | -6.9% | 399,611 | 691,100,694 |
| 2024-06-07 | 17.82 | 18.63 | 17.7 | 18.4 | +2.74% | 254,420 | 466,059,877 |
| 2024-06-06 | 17.44 | 18.44 | 17.44 | 17.91 | +2.34% | 243,871 | 440,124,121 |
| 2024-06-05 | 17.62 | 17.69 | 17.33 | 17.5 | -0.68% | 126,205 | 221,356,305 |
| 2024-06-04 | 17.52 | 17.75 | 17.14 | 17.62 | +0.34% | 204,165 | 356,838,160 |
| 2024-06-03 | 17.9 | 18 | 17.42 | 17.56 | -0.34% | 291,549 | 517,140,175 |
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：