股票概览
15.49
+3.13%
+0.47
15
开盘价
15.63
最高价
14.95
最低价
1,426,024
成交量
数据更新至: 2024-06-28
技术指标
15.43
MA5 (5日均线)
15.54
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 | 15.63 | 14.95 | 15.49 | +3.13% | 1,426,024 | 2,196,459,565 |
| 2024-06-27 | 15.49 | 15.69 | 14.9 | 15.02 | -3.03% | 1,501,554 | 2,278,937,714 |
| 2024-06-26 | 15.4 | 15.55 | 15.14 | 15.49 | -0.19% | 1,358,989 | 2,081,021,706 |
| 2024-06-25 | 15.51 | 15.82 | 15.41 | 15.52 | -0.7% | 1,200,163 | 1,875,729,293 |
| 2024-06-24 | 15.9 | 15.99 | 15.6 | 15.63 | -2.62% | 1,410,040 | 2,223,610,609 |
| 2024-06-21 | 16.06 | 16.18 | 15.55 | 16.05 | +0.12% | 2,001,117 | 3,167,510,143 |
| 2024-06-20 | 15.57 | 16.19 | 15.55 | 16.03 | +2.89% | 2,038,045 | 3,251,877,152 |
| 2024-06-19 | 15.56 | 15.8 | 15.45 | 15.58 | +0.06% | 1,387,517 | 2,164,286,133 |
| 2024-06-18 | 15.16 | 15.7 | 15.02 | 15.57 | +3.66% | 2,134,602 | 3,291,562,443 |
| 2024-06-17 | 15.1 | 15.19 | 14.63 | 15.02 | -1.25% | 1,920,680 | 2,857,655,933 |
| 2024-06-14 | 15.27 | 15.48 | 15.13 | 15.21 | +1.26% | 1,962,188 | 2,997,523,909 |
| 2024-06-13 | 15.09 | 15.3 | 14.73 | 15.02 | -1.57% | 2,390,075 | 3,586,538,197 |
| 2024-06-12 | 15.13 | 15.41 | 14.43 | 15.26 | -1.29% | 4,859,604 | 7,230,146,935 |
| 2024-06-11 | 17.23 | 17.32 | 15.46 | 15.46 | -10.01% | 4,066,357 | 6,468,562,138 |
| 2024-06-07 | 16.99 | 17.25 | 16.68 | 17.18 | +1.96% | 1,971,850 | 3,351,983,006 |
| 2024-06-06 | 16.99 | 17.58 | 16.7 | 16.85 | +1.63% | 3,282,278 | 5,623,736,038 |
| 2024-06-05 | 16.55 | 16.86 | 16.46 | 16.58 | 0% | 1,766,046 | 2,938,957,507 |
| 2024-06-04 | 15.9 | 16.69 | 15.89 | 16.58 | +3.24% | 2,653,976 | 4,313,858,216 |
| 2024-06-03 | 15.44 | 16.19 | 15.41 | 16.06 | +6.78% | 2,607,220 | 4,141,004,062 |
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：