股票概览
15.22
+0.2%
+0.03
15.14
开盘价
15.43
最高价
15.13
最低价
51,868
成交量
数据更新至: 2024-06-28
技术指标
15.32
MA5 (5日均线)
15.53
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 | 15.14 | 15.43 | 15.13 | 15.22 | +0.2% | 51,868 | 79,474,833 |
| 2024-06-27 | 15.57 | 15.65 | 15.16 | 15.19 | -2.94% | 55,252 | 84,647,802 |
| 2024-06-26 | 15.37 | 15.65 | 15.27 | 15.65 | +2.29% | 54,738 | 84,684,484 |
| 2024-06-25 | 15.26 | 15.49 | 15.21 | 15.3 | +0.53% | 51,812 | 79,578,070 |
| 2024-06-24 | 15.48 | 15.55 | 15.12 | 15.22 | -2.12% | 49,963 | 76,405,808 |
| 2024-06-21 | 15.28 | 15.64 | 15.28 | 15.55 | +1.24% | 46,350 | 72,051,082 |
| 2024-06-20 | 15.68 | 15.82 | 15.29 | 15.36 | -2.41% | 66,850 | 103,542,966 |
| 2024-06-19 | 16.17 | 16.22 | 15.72 | 15.74 | -2.84% | 75,434 | 119,857,969 |
| 2024-06-18 | 15.92 | 16.22 | 15.92 | 16.2 | +1.82% | 63,159 | 101,714,463 |
| 2024-06-17 | 15.69 | 16.05 | 15.61 | 15.91 | +1.08% | 62,007 | 98,606,664 |
| 2024-06-14 | 15.65 | 15.77 | 15.6 | 15.74 | +0.25% | 42,888 | 67,291,978 |
| 2024-06-13 | 15.91 | 15.95 | 15.66 | 15.7 | -1.32% | 39,175 | 61,747,827 |
| 2024-06-12 | 15.73 | 16.05 | 15.71 | 15.91 | +0.57% | 48,772 | 77,481,981 |
| 2024-06-11 | 15.84 | 16.05 | 15.69 | 15.82 | -0.32% | 59,865 | 94,704,508 |
| 2024-06-07 | 15.74 | 15.88 | 15.58 | 15.87 | +1.08% | 67,183 | 105,781,438 |
| 2024-06-06 | 16.05 | 16.15 | 15.63 | 15.7 | -2.55% | 89,385 | 141,073,572 |
| 2024-06-05 | 16.39 | 16.49 | 16.07 | 16.11 | -1.35% | 62,630 | 102,043,528 |
| 2024-06-04 | 16.05 | 16.35 | 16.01 | 16.33 | +1.62% | 53,728 | 87,127,638 |
| 2024-06-03 | 16.21 | 16.3 | 15.94 | 16.07 | -1.05% | 65,080 | 104,929,082 |
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：