股票概览
15.81
+2%
+0.31
15.45
开盘价
16.01
最高价
15.44
最低价
54,119
成交量
数据更新至: 2024-06-28
技术指标
15.84
MA5 (5日均线)
16.25
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 | 15.45 | 16.01 | 15.44 | 15.81 | +2% | 54,119 | 85,775,896 |
| 2024-06-27 | 16.09 | 16.1 | 15.45 | 15.5 | -3.67% | 55,161 | 86,191,050 |
| 2024-06-26 | 16.02 | 16.12 | 15.76 | 16.09 | +0.81% | 33,810 | 54,005,736 |
| 2024-06-25 | 15.93 | 16.16 | 15.7 | 15.96 | +0.76% | 36,262 | 58,040,174 |
| 2024-06-24 | 16.53 | 16.53 | 15.78 | 15.84 | -4.23% | 64,790 | 104,115,577 |
| 2024-06-21 | 16.35 | 16.72 | 16.35 | 16.54 | +0.06% | 32,890 | 54,429,192 |
| 2024-06-20 | 16.63 | 16.94 | 16.49 | 16.53 | -0.6% | 43,649 | 72,870,838 |
| 2024-06-19 | 16.89 | 16.98 | 16.62 | 16.63 | -1.54% | 34,605 | 58,032,121 |
| 2024-06-18 | 16.61 | 17.06 | 16.6 | 16.89 | +1.14% | 51,585 | 86,934,471 |
| 2024-06-17 | 16.49 | 16.85 | 16.14 | 16.7 | +1.89% | 59,241 | 98,860,897 |
| 2024-06-14 | 16.18 | 16.52 | 16.14 | 16.39 | -0.61% | 64,480 | 105,353,897 |
| 2024-06-13 | 16.79 | 17.1 | 16.43 | 16.49 | -2.08% | 61,448 | 101,994,490 |
| 2024-06-12 | 16.69 | 16.96 | 16.56 | 16.84 | +0.9% | 35,361 | 59,412,679 |
| 2024-06-11 | 16.79 | 16.8 | 16.43 | 16.69 | -0.42% | 39,115 | 64,911,688 |
| 2024-06-07 | 16.84 | 16.88 | 16.58 | 16.76 | +0.72% | 49,050 | 82,048,351 |
| 2024-06-06 | 16.73 | 17.09 | 16.5 | 16.64 | -1.3% | 78,242 | 131,242,739 |
| 2024-06-05 | 17.95 | 17.95 | 16.58 | 16.86 | -5.39% | 120,778 | 204,925,335 |
| 2024-06-04 | 17.39 | 17.85 | 17.26 | 17.82 | +2.35% | 53,139 | 93,608,138 |
| 2024-06-03 | 17.24 | 17.6 | 17.21 | 17.41 | +1.46% | 56,606 | 98,612,540 |
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：