股票概览
15.7
+1.29%
+0.2
15.56
开盘价
15.85
最高价
15.49
最低价
64,374
成交量
数据更新至: 2024-06-28
技术指标
15.69
MA5 (5日均线)
16.06
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 | 15.56 | 15.85 | 15.49 | 15.7 | +1.29% | 64,374 | 101,184,334 |
| 2024-06-27 | 15.9 | 15.91 | 15.5 | 15.5 | -2.88% | 49,919 | 78,041,528 |
| 2024-06-26 | 15.7 | 15.96 | 15.49 | 15.96 | +2.44% | 56,457 | 88,601,838 |
| 2024-06-25 | 15.7 | 15.87 | 15.45 | 15.58 | -0.76% | 65,968 | 103,068,600 |
| 2024-06-24 | 16.19 | 16.19 | 15.68 | 15.7 | -2.48% | 64,387 | 102,037,113 |
| 2024-06-21 | 16.1 | 16.37 | 16 | 16.1 | +0.19% | 49,500 | 79,967,694 |
| 2024-06-20 | 16.36 | 16.52 | 15.96 | 16.07 | -2.19% | 67,270 | 108,833,147 |
| 2024-06-19 | 16.75 | 16.81 | 16.42 | 16.43 | -2.09% | 56,963 | 94,143,535 |
| 2024-06-18 | 16.77 | 16.87 | 16.67 | 16.78 | -0.12% | 53,765 | 90,231,783 |
| 2024-06-17 | 16.9 | 17.13 | 16.63 | 16.8 | -0.71% | 63,277 | 106,507,238 |
| 2024-06-14 | 16.89 | 16.98 | 16.7 | 16.92 | +0.18% | 52,006 | 87,626,095 |
| 2024-06-13 | 17.25 | 17.29 | 16.77 | 16.89 | -2.31% | 92,759 | 157,282,811 |
| 2024-06-12 | 17.36 | 17.44 | 17.13 | 17.29 | -0.52% | 52,043 | 89,821,108 |
| 2024-06-11 | 17.2 | 17.42 | 16.94 | 17.38 | +0.93% | 56,285 | 96,703,160 |
| 2024-06-07 | 17.13 | 17.32 | 17.08 | 17.22 | +1.41% | 68,627 | 117,951,805 |
| 2024-06-06 | 17.53 | 17.57 | 16.91 | 16.98 | -3.14% | 114,605 | 196,636,674 |
| 2024-06-05 | 17.48 | 17.85 | 17.46 | 17.53 | -0.23% | 71,839 | 126,984,318 |
| 2024-06-04 | 17.19 | 17.57 | 17.1 | 17.57 | +2.15% | 75,067 | 130,460,841 |
| 2024-06-03 | 17.35 | 17.57 | 17.08 | 17.2 | -0.86% | 73,659 | 127,175,854 |
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：