股票概览
15.65
+1.29%
+0.2
15.43
开盘价
15.74
最高价
15.21
最低价
68,752
成交量
数据更新至: 2024-06-28
技术指标
15.61
MA5 (5日均线)
15.71
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 | 15.43 | 15.74 | 15.21 | 15.65 | +1.29% | 68,752 | 106,937,078 |
| 2024-06-27 | 15.58 | 15.65 | 15.4 | 15.45 | -1.84% | 59,497 | 92,098,780 |
| 2024-06-26 | 15.77 | 15.86 | 15.4 | 15.74 | -0.19% | 84,159 | 131,319,267 |
| 2024-06-25 | 15.45 | 15.86 | 15.43 | 15.77 | +2.07% | 126,250 | 198,134,270 |
| 2024-06-24 | 15.47 | 15.64 | 15.34 | 15.45 | -0.64% | 111,397 | 172,821,195 |
| 2024-06-21 | 15.6 | 15.78 | 15.4 | 15.55 | -1.08% | 87,231 | 135,541,337 |
| 2024-06-20 | 15.83 | 16.05 | 15.7 | 15.72 | -1.07% | 90,725 | 143,644,350 |
| 2024-06-19 | 15.94 | 15.99 | 15.66 | 15.89 | +0.06% | 97,022 | 153,423,976 |
| 2024-06-18 | 15.95 | 16.3 | 15.81 | 15.88 | -0.44% | 97,698 | 156,558,182 |
| 2024-06-17 | 15.52 | 16.04 | 15.37 | 15.95 | +2.31% | 184,004 | 291,262,463 |
| 2024-06-14 | 15.46 | 15.63 | 15.11 | 15.59 | -0.19% | 205,655 | 316,021,853 |
| 2024-06-13 | 15.67 | 15.85 | 15.38 | 15.62 | -3.22% | 117,686 | 183,320,975 |
| 2024-06-12 | 15.84 | 16.22 | 15.78 | 16.14 | +1.32% | 86,214 | 138,849,351 |
| 2024-06-11 | 16.18 | 16.18 | 15.85 | 15.93 | -1.42% | 72,071 | 115,062,318 |
| 2024-06-07 | 16.38 | 16.38 | 16.05 | 16.16 | -0.49% | 79,844 | 128,961,177 |
| 2024-06-06 | 16.37 | 16.48 | 16.08 | 16.24 | -0.31% | 84,504 | 137,481,584 |
| 2024-06-05 | 16.6 | 16.6 | 16.24 | 16.29 | -1.87% | 74,062 | 121,043,546 |
| 2024-06-04 | 16.31 | 16.69 | 16.2 | 16.6 | +2.03% | 125,272 | 206,497,030 |
| 2024-06-03 | 16.23 | 16.49 | 16.15 | 16.27 | +0.37% | 115,883 | 188,998,071 |
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：