股票概览
15.33
-1.6%
-0.25
15.58
开盘价
15.73
最高价
15.27
最低价
51,422
成交量
数据更新至: 2024-06-28
技术指标
15.74
MA5 (5日均线)
16.60
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 | 15.58 | 15.73 | 15.27 | 15.33 | -1.6% | 51,422 | 79,840,129 |
| 2024-06-27 | 16.02 | 16.07 | 15.55 | 15.58 | -3.05% | 37,014 | 58,199,600 |
| 2024-06-26 | 15.95 | 16.13 | 15.56 | 16.07 | +1.71% | 36,295 | 57,682,616 |
| 2024-06-25 | 16.05 | 16.1 | 15.6 | 15.8 | -0.82% | 44,123 | 69,975,356 |
| 2024-06-24 | 16.62 | 16.62 | 15.92 | 15.93 | -4.9% | 63,756 | 103,256,738 |
| 2024-06-21 | 16.55 | 16.97 | 16.47 | 16.75 | +1.21% | 38,001 | 63,617,105 |
| 2024-06-20 | 17.42 | 17.42 | 16.54 | 16.55 | -5.05% | 88,878 | 149,381,689 |
| 2024-06-19 | 18.38 | 18.38 | 17.42 | 17.43 | -5.37% | 102,763 | 181,927,172 |
| 2024-06-18 | 18.2 | 18.55 | 17.55 | 18.42 | +1.49% | 105,235 | 190,583,779 |
| 2024-06-17 | 18.44 | 18.75 | 18.02 | 18.15 | -0.98% | 61,986 | 113,875,780 |
| 2024-06-14 | 18 | 18.5 | 17.92 | 18.33 | +0.94% | 68,512 | 125,065,913 |
| 2024-06-13 | 18.2 | 18.2 | 17.61 | 18.16 | +0.5% | 50,313 | 90,720,877 |
| 2024-06-12 | 18.16 | 18.88 | 18.06 | 18.07 | -0.44% | 72,373 | 132,607,348 |
| 2024-06-11 | 17.48 | 18.31 | 17.13 | 18.15 | +3.6% | 58,936 | 104,574,347 |
| 2024-06-07 | 17.9 | 18.2 | 17.4 | 17.52 | -2.56% | 61,859 | 108,926,554 |
| 2024-06-06 | 18.4 | 18.49 | 17.98 | 17.98 | -1.96% | 80,718 | 146,392,623 |
| 2024-06-05 | 18.23 | 19.3 | 18.16 | 18.34 | +0.99% | 137,567 | 257,933,635 |
| 2024-06-04 | 18.11 | 18.25 | 17.61 | 18.16 | +0.28% | 66,560 | 119,284,312 |
| 2024-06-03 | 17.78 | 18.17 | 17.57 | 18.11 | +1.91% | 97,562 | 175,476,740 |
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：