股票概览
15.24
+2.35%
+0.35
14.82
开盘价
15.55
最高价
14.82
最低价
151,953
成交量
数据更新至: 2024-06-28
技术指标
15.13
MA5 (5日均线)
15.69
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 | 14.82 | 15.55 | 14.82 | 15.24 | +2.35% | 151,953 | 232,704,659 |
| 2024-06-27 | 15.21 | 15.27 | 14.89 | 14.89 | -2.87% | 104,881 | 157,781,110 |
| 2024-06-26 | 15.08 | 15.34 | 14.85 | 15.33 | +1.46% | 118,748 | 179,722,424 |
| 2024-06-25 | 15.2 | 15.33 | 14.98 | 15.11 | +0.07% | 92,618 | 140,183,907 |
| 2024-06-24 | 15.6 | 15.63 | 15.08 | 15.1 | -3.45% | 130,776 | 199,376,799 |
| 2024-06-21 | 15.63 | 15.9 | 15.6 | 15.64 | -0.32% | 97,488 | 153,459,212 |
| 2024-06-20 | 16.12 | 16.26 | 15.67 | 15.69 | -2.85% | 138,152 | 219,202,159 |
| 2024-06-19 | 16.53 | 16.53 | 16.13 | 16.15 | -4.44% | 127,746 | 207,745,405 |
| 2024-06-18 | 16.99 | 17.29 | 16.85 | 16.9 | +0.3% | 166,827 | 284,360,527 |
| 2024-06-17 | 16.9 | 17.09 | 16.82 | 16.85 | -0.71% | 138,675 | 234,926,280 |
| 2024-06-14 | 17.01 | 17.54 | 16.86 | 16.97 | -0.12% | 293,503 | 505,821,717 |
| 2024-06-13 | 17.16 | 17.33 | 16.83 | 16.99 | -1.28% | 155,693 | 266,183,904 |
| 2024-06-12 | 16.89 | 17.3 | 16.86 | 17.21 | +1.24% | 151,064 | 258,836,010 |
| 2024-06-11 | 16.58 | 17.05 | 16.29 | 17 | +1.13% | 137,659 | 230,282,048 |
| 2024-06-07 | 16.92 | 17.09 | 16.58 | 16.81 | +0.06% | 140,554 | 236,277,497 |
| 2024-06-06 | 17.28 | 17.44 | 16.69 | 16.8 | -2.44% | 234,282 | 398,855,822 |
| 2024-06-05 | 17.75 | 17.75 | 17.2 | 17.22 | -4.07% | 195,009 | 340,056,136 |
| 2024-06-04 | 17.37 | 17.95 | 17.26 | 17.95 | +3.16% | 238,339 | 421,051,264 |
| 2024-06-03 | 17.3 | 17.58 | 17.01 | 17.4 | +0.69% | 171,719 | 297,915,652 |
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：