股票概览
15.32
-0.71%
-0.11
15.51
开盘价
15.65
最高价
15.2
最低价
7,637
成交量
数据更新至: 2024-06-28
技术指标
15.44
MA5 (5日均线)
15.87
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 | 15.51 | 15.65 | 15.2 | 15.32 | -0.71% | 7,637 | 11,815,802 |
| 2024-06-27 | 15.89 | 15.99 | 15.41 | 15.43 | -3.14% | 9,562 | 14,919,615 |
| 2024-06-26 | 15.46 | 15.98 | 15.39 | 15.93 | +3.04% | 8,489 | 13,332,903 |
| 2024-06-25 | 15.07 | 15.65 | 15.07 | 15.46 | +2.52% | 10,743 | 16,571,697 |
| 2024-06-24 | 15.58 | 15.59 | 15.03 | 15.08 | -4.8% | 14,139 | 21,588,627 |
| 2024-06-21 | 16.04 | 16.1 | 15.8 | 15.84 | -1.25% | 9,120 | 14,523,506 |
| 2024-06-20 | 16.34 | 16.42 | 15.98 | 16.04 | -1.78% | 8,573 | 13,848,719 |
| 2024-06-19 | 16.67 | 16.67 | 16.3 | 16.33 | -1.57% | 7,552 | 12,393,892 |
| 2024-06-18 | 16.67 | 16.99 | 16.56 | 16.59 | -0.3% | 9,166 | 15,344,434 |
| 2024-06-17 | 16.5 | 16.78 | 16.48 | 16.64 | -0.18% | 5,593 | 9,316,671 |
| 2024-06-14 | 16.68 | 16.82 | 16.36 | 16.67 | -0.48% | 10,239 | 16,980,121 |
| 2024-06-13 | 17.22 | 17.22 | 16.67 | 16.75 | -1.35% | 6,083 | 10,227,762 |
| 2024-06-12 | 16.97 | 17.26 | 16.96 | 16.98 | -0.35% | 6,095 | 10,423,952 |
| 2024-06-11 | 16.51 | 17.13 | 16.51 | 17.04 | +0.12% | 10,428 | 17,504,102 |
| 2024-06-07 | 16.77 | 17.1 | 16.73 | 17.02 | +1.49% | 7,057 | 11,939,904 |
| 2024-06-06 | 17.42 | 17.57 | 16.65 | 16.77 | -3.68% | 15,887 | 26,952,567 |
| 2024-06-05 | 17.99 | 17.99 | 17.39 | 17.41 | -3.06% | 10,845 | 19,125,286 |
| 2024-06-04 | 17.79 | 17.98 | 17.67 | 17.96 | +1.18% | 7,827 | 13,953,038 |
| 2024-06-03 | 17.68 | 17.92 | 17.63 | 17.75 | -0.11% | 11,730 | 20,855,773 |
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：