股票概览
14.62
-3.82%
-0.58
15.29
开盘价
15.3
最高价
14.15
最低价
519,946
成交量
数据更新至: 2024-06-28
技术指标
15.15
MA5 (5日均线)
15.48
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 | 15.29 | 15.3 | 14.15 | 14.62 | -3.82% | 519,946 | 769,274,583 |
| 2024-06-27 | 15.22 | 15.33 | 15.15 | 15.2 | -0.52% | 122,344 | 186,398,941 |
| 2024-06-26 | 15.14 | 15.33 | 15.06 | 15.28 | +0.92% | 160,659 | 244,429,698 |
| 2024-06-25 | 15.53 | 15.58 | 15.05 | 15.14 | -2.39% | 245,788 | 374,927,676 |
| 2024-06-24 | 15.66 | 15.74 | 15.48 | 15.51 | -1.21% | 153,972 | 240,278,265 |
| 2024-06-21 | 15.7 | 15.8 | 15.6 | 15.7 | +0.58% | 145,475 | 228,404,109 |
| 2024-06-20 | 15.75 | 15.82 | 15.57 | 15.61 | -1.01% | 187,216 | 293,423,583 |
| 2024-06-19 | 15.94 | 16 | 15.76 | 15.77 | -1.13% | 125,944 | 199,751,134 |
| 2024-06-18 | 15.91 | 16.12 | 15.91 | 15.95 | -0.13% | 186,778 | 298,913,324 |
| 2024-06-17 | 15.75 | 15.99 | 15.72 | 15.97 | +0.38% | 190,309 | 302,581,596 |
| 2024-06-14 | 15.6 | 16.03 | 15.55 | 15.91 | +2.05% | 353,199 | 559,136,039 |
| 2024-06-13 | 15.55 | 15.7 | 15.46 | 15.59 | +0.45% | 146,912 | 228,814,410 |
| 2024-06-12 | 15.5 | 15.58 | 15.44 | 15.52 | +0.13% | 115,441 | 179,206,312 |
| 2024-06-11 | 15.4 | 15.66 | 15.39 | 15.5 | 0% | 158,819 | 246,634,552 |
| 2024-06-07 | 15.67 | 15.71 | 15.2 | 15.5 | -0.7% | 236,596 | 365,961,773 |
| 2024-06-06 | 15.75 | 15.84 | 15.54 | 15.61 | -0.95% | 209,221 | 328,347,630 |
| 2024-06-05 | 15.9 | 15.91 | 15.73 | 15.76 | -0.76% | 144,057 | 227,596,003 |
| 2024-06-04 | 15.78 | 15.99 | 15.75 | 15.88 | +0.83% | 222,280 | 352,842,385 |
| 2024-06-03 | 15.71 | 15.84 | 15.65 | 15.75 | -0.19% | 179,254 | 282,083,748 |
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：