股票概览
14.84
-2.05%
-0.31
15.15
开盘价
15.37
最高价
14.8
最低价
91,649
成交量
数据更新至: 2024-06-28
技术指标
14.87
MA5 (5日均线)
15.30
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 | 15.15 | 15.37 | 14.8 | 14.84 | -2.05% | 91,649 | 138,110,644 |
| 2024-06-27 | 15.1 | 15.29 | 15.02 | 15.15 | -0.13% | 67,966 | 102,886,944 |
| 2024-06-26 | 14.63 | 15.2 | 14.62 | 15.17 | +3.76% | 85,413 | 127,505,061 |
| 2024-06-25 | 14.58 | 14.82 | 14.48 | 14.62 | +0.41% | 68,135 | 99,674,621 |
| 2024-06-24 | 14.8 | 14.8 | 14.29 | 14.56 | -7.67% | 101,139 | 147,055,506 |
| 2024-06-21 | 15.6 | 15.82 | 15.45 | 15.77 | +1.02% | 102,132 | 160,151,838 |
| 2024-06-20 | 15.52 | 15.67 | 15.42 | 15.61 | +0.26% | 86,014 | 133,768,362 |
| 2024-06-19 | 15.82 | 15.87 | 15.55 | 15.57 | -1.52% | 47,027 | 73,583,515 |
| 2024-06-18 | 15.9 | 15.97 | 15.56 | 15.81 | -0.25% | 82,745 | 129,997,103 |
| 2024-06-17 | 16.23 | 16.32 | 15.63 | 15.85 | -1.31% | 103,745 | 165,428,267 |
| 2024-06-14 | 15.81 | 16.45 | 15.76 | 16.06 | +1.58% | 136,235 | 220,840,803 |
| 2024-06-13 | 15.74 | 15.95 | 15.55 | 15.81 | +0.06% | 60,259 | 94,901,956 |
| 2024-06-12 | 15.1 | 15.87 | 15.07 | 15.8 | +3.81% | 108,289 | 168,616,286 |
| 2024-06-11 | 15.32 | 15.34 | 15.09 | 15.22 | -1.49% | 72,912 | 110,957,456 |
| 2024-06-07 | 15.71 | 15.78 | 15.21 | 15.45 | -1.4% | 99,313 | 152,751,906 |
| 2024-06-06 | 15.43 | 15.73 | 15.38 | 15.67 | +1.56% | 101,639 | 158,673,926 |
| 2024-06-05 | 16.17 | 16.33 | 15.43 | 15.43 | -5.05% | 143,167 | 224,535,982 |
| 2024-06-04 | 15.83 | 16.33 | 15.71 | 16.25 | +2.52% | 99,385 | 160,191,108 |
| 2024-06-03 | 15.51 | 15.95 | 15.46 | 15.85 | +1.99% | 91,390 | 144,389,198 |
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：