股票概览
16.05
+2.29%
+0.36
15.55
开盘价
16.47
最高价
15.5
最低价
261,862
成交量
数据更新至: 2024-06-28
技术指标
15.47
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 | 15.55 | 16.47 | 15.5 | 16.05 | +2.29% | 261,862 | 421,089,725 |
| 2024-06-27 | 15.41 | 16.25 | 15.35 | 15.69 | +0.9% | 269,411 | 427,334,005 |
| 2024-06-26 | 14.86 | 15.57 | 14.86 | 15.55 | +4.29% | 126,008 | 192,199,670 |
| 2024-06-25 | 15.11 | 15.17 | 14.8 | 14.91 | -1.45% | 129,378 | 193,654,131 |
| 2024-06-24 | 15.41 | 15.57 | 15.1 | 15.13 | -3.01% | 158,863 | 242,649,418 |
| 2024-06-21 | 15.05 | 15.72 | 14.8 | 15.6 | +2.83% | 173,825 | 266,827,945 |
| 2024-06-20 | 15.4 | 15.58 | 15.09 | 15.17 | -2.07% | 165,037 | 252,901,770 |
| 2024-06-19 | 15.66 | 15.77 | 15.29 | 15.49 | -1.02% | 158,844 | 245,739,986 |
| 2024-06-18 | 16.03 | 16.06 | 15.44 | 15.65 | -2.49% | 267,511 | 420,052,652 |
| 2024-06-17 | 15.4 | 16.43 | 15.29 | 16.05 | +4.22% | 311,871 | 497,623,431 |
| 2024-06-14 | 15.3 | 15.48 | 15.05 | 15.4 | +0.79% | 129,349 | 198,335,496 |
| 2024-06-13 | 15.06 | 15.54 | 15.01 | 15.28 | +0.92% | 155,427 | 238,147,283 |
| 2024-06-12 | 15.25 | 15.8 | 15.08 | 15.14 | -0.13% | 149,161 | 228,987,621 |
| 2024-06-11 | 14.85 | 15.25 | 14.8 | 15.16 | +1.13% | 99,870 | 150,814,848 |
| 2024-06-07 | 15.24 | 15.32 | 14.9 | 14.99 | -1.25% | 105,987 | 159,672,500 |
| 2024-06-06 | 14.99 | 15.45 | 14.99 | 15.18 | +1% | 115,190 | 175,721,252 |
| 2024-06-05 | 14.85 | 15.15 | 14.76 | 15.03 | -0.13% | 93,366 | 140,401,552 |
| 2024-06-04 | 15.22 | 15.29 | 14.85 | 15.05 | -0.99% | 77,016 | 115,556,509 |
| 2024-06-03 | 15.17 | 15.45 | 14.99 | 15.2 | +0.07% | 115,720 | 175,944,056 |
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：