股票概览
15.19
+0.6%
+0.09
15.14
开盘价
15.4
最高价
14.99
最低价
196,199
成交量
数据更新至: 2024-06-28
技术指标
14.96
MA5 (5日均线)
14.96
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 | 15.4 | 14.99 | 15.19 | +0.6% | 196,199 | 298,631,799 |
| 2024-06-27 | 14.82 | 15.26 | 14.78 | 15.1 | +1.89% | 229,671 | 345,653,850 |
| 2024-06-26 | 14.82 | 14.96 | 14.77 | 14.82 | -0.4% | 121,524 | 180,339,111 |
| 2024-06-25 | 14.8 | 14.98 | 14.79 | 14.88 | +0.61% | 128,272 | 191,066,752 |
| 2024-06-24 | 14.97 | 14.97 | 14.73 | 14.79 | -1.14% | 171,370 | 254,073,143 |
| 2024-06-21 | 14.95 | 15.07 | 14.89 | 14.96 | +0.13% | 111,268 | 166,528,175 |
| 2024-06-20 | 15.07 | 15.13 | 14.94 | 14.94 | -0.73% | 134,127 | 201,217,020 |
| 2024-06-19 | 14.94 | 15.16 | 14.92 | 15.05 | +0.87% | 141,176 | 212,394,687 |
| 2024-06-18 | 14.95 | 15.07 | 14.82 | 14.92 | -0.27% | 139,426 | 208,396,152 |
| 2024-06-17 | 15.35 | 15.39 | 14.81 | 14.96 | -2.86% | 301,845 | 453,063,720 |
| 2024-06-14 | 15.01 | 15.48 | 14.9 | 15.4 | +2.53% | 215,809 | 329,187,453 |
| 2024-06-13 | 15.18 | 15.28 | 14.96 | 15.02 | -1.12% | 133,517 | 201,599,814 |
| 2024-06-12 | 15.13 | 15.23 | 14.9 | 15.19 | +0.4% | 202,787 | 305,188,165 |
| 2024-06-11 | 15.47 | 15.5 | 15.1 | 15.13 | -2.2% | 194,585 | 296,012,923 |
| 2024-06-07 | 15.42 | 15.5 | 15.36 | 15.47 | +0.65% | 137,809 | 212,683,504 |
| 2024-06-06 | 15.38 | 15.5 | 15.3 | 15.37 | 0% | 124,757 | 192,129,713 |
| 2024-06-05 | 15.66 | 15.68 | 15.32 | 15.37 | -1.85% | 244,104 | 377,061,987 |
| 2024-06-04 | 15.53 | 15.69 | 15.42 | 15.66 | +1.16% | 213,056 | 332,217,729 |
| 2024-06-03 | 15.79 | 15.85 | 15.33 | 15.48 | -2.03% | 300,294 | 465,872,487 |
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：