股票概览
15.14
+0.93%
+0.14
14.94
开盘价
15.51
最高价
14.87
最低价
113,350
成交量
数据更新至: 2024-06-28
技术指标
14.98
MA5 (5日均线)
15.63
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 | 14.94 | 15.51 | 14.87 | 15.14 | +0.93% | 113,350 | 173,166,678 |
| 2024-06-27 | 15.4 | 15.5 | 14.96 | 15 | -2.53% | 114,519 | 173,166,893 |
| 2024-06-26 | 14.69 | 15.47 | 14.5 | 15.39 | +6.8% | 193,424 | 289,978,196 |
| 2024-06-25 | 14.88 | 15.38 | 14.37 | 14.41 | -3.81% | 148,515 | 216,290,872 |
| 2024-06-24 | 15.57 | 15.75 | 14.93 | 14.98 | -5.43% | 147,124 | 223,787,539 |
| 2024-06-21 | 15.98 | 16.11 | 15.6 | 15.84 | -0.88% | 96,179 | 152,547,356 |
| 2024-06-20 | 16.4 | 16.62 | 15.87 | 15.98 | -3.21% | 156,046 | 252,106,258 |
| 2024-06-19 | 16.75 | 16.93 | 16.47 | 16.51 | -1.08% | 126,132 | 209,941,402 |
| 2024-06-18 | 16.44 | 16.9 | 16.32 | 16.69 | +2.14% | 190,018 | 316,700,655 |
| 2024-06-17 | 16.36 | 16.62 | 16.12 | 16.34 | +0.55% | 157,431 | 257,630,388 |
| 2024-06-14 | 16.1 | 16.31 | 15.84 | 16.25 | +0.93% | 120,766 | 195,026,168 |
| 2024-06-13 | 16.06 | 16.4 | 15.96 | 16.1 | +0.06% | 150,526 | 244,087,675 |
| 2024-06-12 | 15.53 | 16.35 | 15.41 | 16.09 | +3.61% | 169,086 | 271,082,800 |
| 2024-06-11 | 15.3 | 15.62 | 15.05 | 15.53 | +1.3% | 88,803 | 136,641,911 |
| 2024-06-07 | 15.3 | 15.48 | 14.97 | 15.33 | +0.86% | 115,135 | 175,402,436 |
| 2024-06-06 | 15.73 | 15.88 | 15.06 | 15.2 | -2.69% | 187,572 | 287,426,356 |
| 2024-06-05 | 15.83 | 16.25 | 15.59 | 15.62 | -2.01% | 107,132 | 170,272,989 |
| 2024-06-04 | 16.03 | 16.06 | 15.67 | 15.94 | -0.75% | 106,015 | 168,040,662 |
| 2024-06-03 | 16.2 | 16.29 | 15.94 | 16.06 | -1.23% | 94,430 | 151,925,575 |
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：