股票概览
15.9
+4.13%
+0.63
15.25
开盘价
16.1
最高价
15.2
最低价
225,873
成交量
数据更新至: 2024-06-28
技术指标
15.42
MA5 (5日均线)
15.78
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 | 15.25 | 16.1 | 15.2 | 15.9 | +4.13% | 225,873 | 358,333,816 |
| 2024-06-27 | 15.49 | 15.56 | 15.25 | 15.27 | -1.55% | 85,076 | 130,879,030 |
| 2024-06-26 | 15.08 | 15.54 | 14.92 | 15.51 | +3.47% | 124,404 | 189,605,309 |
| 2024-06-25 | 15.43 | 15.47 | 14.89 | 14.99 | -2.85% | 152,166 | 230,008,771 |
| 2024-06-24 | 15.86 | 15.97 | 15.39 | 15.43 | -3.32% | 131,341 | 205,774,870 |
| 2024-06-21 | 15.78 | 16.12 | 15.58 | 15.96 | +0.76% | 115,113 | 182,798,914 |
| 2024-06-20 | 16.21 | 16.24 | 15.81 | 15.84 | -2.52% | 152,847 | 244,304,149 |
| 2024-06-19 | 16.39 | 16.53 | 16.23 | 16.25 | -0.91% | 122,481 | 200,487,647 |
| 2024-06-18 | 16.23 | 16.55 | 16.23 | 16.4 | +1.11% | 174,151 | 286,046,931 |
| 2024-06-17 | 16.16 | 16.32 | 16.1 | 16.22 | -0.18% | 122,693 | 199,185,693 |
| 2024-06-14 | 15.86 | 16.32 | 15.75 | 16.25 | +2.27% | 227,063 | 365,766,124 |
| 2024-06-13 | 15.89 | 16.08 | 15.79 | 15.89 | 0% | 101,163 | 161,156,024 |
| 2024-06-12 | 15.69 | 15.95 | 15.64 | 15.89 | +1.27% | 96,203 | 152,490,809 |
| 2024-06-11 | 15.44 | 15.74 | 15.34 | 15.69 | +1.23% | 97,481 | 152,160,194 |
| 2024-06-07 | 15.79 | 15.83 | 15.3 | 15.5 | -0.9% | 142,784 | 221,201,028 |
| 2024-06-06 | 16.03 | 16.14 | 15.6 | 15.64 | -1.88% | 177,745 | 281,602,991 |
| 2024-06-05 | 16.19 | 16.28 | 15.91 | 15.94 | -1.6% | 132,868 | 214,350,125 |
| 2024-06-04 | 16.11 | 16.23 | 15.93 | 16.2 | +0.25% | 139,742 | 224,814,817 |
| 2024-06-03 | 16.13 | 16.34 | 16 | 16.16 | +0.44% | 137,574 | 222,097,095 |
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：