股票概览
14.82
+0.61%
+0.09
14.69
开盘价
15.07
最高价
14.64
最低价
125,072
成交量
数据更新至: 2024-06-28
技术指标
14.89
MA5 (5日均线)
15.42
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 | 14.69 | 15.07 | 14.64 | 14.82 | +0.61% | 125,072 | 186,817,470 |
| 2024-06-27 | 15.12 | 15.13 | 14.71 | 14.73 | -3.03% | 171,616 | 254,789,097 |
| 2024-06-26 | 14.87 | 15.24 | 14.55 | 15.19 | +1.74% | 154,114 | 229,525,941 |
| 2024-06-25 | 14.79 | 15.15 | 14.79 | 14.93 | +0.88% | 206,116 | 308,994,449 |
| 2024-06-24 | 15.33 | 15.33 | 14.42 | 14.8 | -7.21% | 468,119 | 692,286,705 |
| 2024-06-21 | 15.51 | 16 | 15.42 | 15.95 | +2.64% | 143,459 | 226,918,234 |
| 2024-06-20 | 15.94 | 16.04 | 15.54 | 15.54 | -2.51% | 132,003 | 207,490,042 |
| 2024-06-19 | 16.39 | 16.43 | 15.94 | 15.94 | -2.09% | 160,416 | 258,532,763 |
| 2024-06-18 | 15.98 | 16.28 | 15.98 | 16.28 | +1.88% | 174,283 | 282,055,625 |
| 2024-06-17 | 15.68 | 16.11 | 15.63 | 15.98 | +1.59% | 169,545 | 270,673,851 |
| 2024-06-14 | 15.52 | 15.75 | 15.3 | 15.73 | +0.96% | 139,019 | 216,527,651 |
| 2024-06-13 | 15.5 | 15.79 | 15.43 | 15.58 | +1.17% | 156,573 | 243,768,423 |
| 2024-06-12 | 15.15 | 15.43 | 14.95 | 15.4 | +1.92% | 126,393 | 193,139,975 |
| 2024-06-11 | 14.93 | 15.19 | 14.79 | 15.11 | +0.4% | 100,222 | 150,613,029 |
| 2024-06-07 | 15.45 | 15.45 | 14.88 | 15.05 | -2.97% | 148,194 | 223,475,208 |
| 2024-06-06 | 15.85 | 15.9 | 15.42 | 15.51 | -1.9% | 173,046 | 269,995,678 |
| 2024-06-05 | 15.98 | 16.1 | 15.8 | 15.81 | +0.32% | 175,178 | 278,911,973 |
| 2024-06-04 | 15.55 | 15.78 | 15.5 | 15.76 | +0.7% | 106,714 | 167,060,509 |
| 2024-06-03 | 15.85 | 16.02 | 15.51 | 15.65 | -0.38% | 165,255 | 260,861,272 |
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：