股票概览
15.96
+0.57%
+0.09
15.9
开盘价
16.17
最高价
15.79
最低价
218,870
成交量
数据更新至: 2024-06-28
技术指标
15.88
MA5 (5日均线)
15.67
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 | 15.9 | 16.17 | 15.79 | 15.96 | +0.57% | 218,870 | 349,716,212 |
| 2024-06-27 | 15.99 | 16.04 | 15.74 | 15.87 | -0.75% | 179,778 | 285,515,658 |
| 2024-06-26 | 15.93 | 16.11 | 15.72 | 15.99 | -0.19% | 217,489 | 345,831,114 |
| 2024-06-25 | 15.46 | 16.44 | 15.44 | 16.02 | +2.82% | 446,857 | 719,625,115 |
| 2024-06-24 | 15.56 | 15.95 | 15.48 | 15.58 | 0% | 238,317 | 373,606,194 |
| 2024-06-21 | 15.38 | 15.84 | 15.27 | 15.58 | +0.97% | 227,719 | 356,162,315 |
| 2024-06-20 | 15.52 | 15.85 | 15.3 | 15.43 | -0.77% | 174,416 | 270,448,521 |
| 2024-06-19 | 15.73 | 15.98 | 15.47 | 15.55 | -0.13% | 245,057 | 383,941,518 |
| 2024-06-18 | 15.17 | 15.75 | 15.1 | 15.57 | +2.91% | 316,156 | 490,920,758 |
| 2024-06-17 | 15.15 | 15.33 | 15.04 | 15.13 | -0.46% | 167,232 | 254,008,020 |
| 2024-06-14 | 14.5 | 15.25 | 14.43 | 15.2 | +4.61% | 264,444 | 395,253,124 |
| 2024-06-13 | 14.88 | 14.88 | 14.41 | 14.53 | -1.36% | 179,841 | 263,049,676 |
| 2024-06-12 | 14.47 | 14.83 | 14.47 | 14.73 | +1.17% | 167,159 | 245,198,035 |
| 2024-06-11 | 14.65 | 14.66 | 14.36 | 14.56 | -1.02% | 170,009 | 247,048,847 |
| 2024-06-07 | 15.1 | 15.1 | 14.66 | 14.71 | -1.47% | 179,609 | 266,068,017 |
| 2024-06-06 | 15.08 | 15.23 | 14.9 | 14.93 | -0.99% | 189,488 | 285,156,454 |
| 2024-06-05 | 15.36 | 15.49 | 15.08 | 15.08 | -1.76% | 151,007 | 230,081,078 |
| 2024-06-04 | 14.84 | 15.42 | 14.81 | 15.35 | +2.68% | 202,342 | 307,770,107 |
| 2024-06-03 | 15.07 | 15.13 | 14.82 | 14.95 | -0.86% | 253,107 | 378,631,006 |
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：