股票概览
14.3
-2.85%
-0.42
14.7
开盘价
14.82
最高价
14.28
最低价
126,302
成交量
数据更新至: 2024-06-28
技术指标
14.79
MA5 (5日均线)
15.48
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 | 14.7 | 14.82 | 14.28 | 14.3 | -2.85% | 126,302 | 183,539,891 |
| 2024-06-27 | 15.08 | 15.12 | 14.68 | 14.72 | -2.9% | 86,961 | 128,879,610 |
| 2024-06-26 | 14.81 | 15.2 | 14.51 | 15.16 | +2.23% | 102,404 | 152,282,861 |
| 2024-06-25 | 14.93 | 15.09 | 14.68 | 14.83 | -0.74% | 95,980 | 142,806,644 |
| 2024-06-24 | 15.31 | 15.32 | 14.8 | 14.94 | -3.05% | 145,464 | 217,987,615 |
| 2024-06-21 | 15.49 | 15.76 | 15.25 | 15.41 | -1.47% | 123,364 | 190,930,208 |
| 2024-06-20 | 16.15 | 16.32 | 15.49 | 15.64 | -3.75% | 138,201 | 217,913,955 |
| 2024-06-19 | 16.77 | 16.79 | 16.23 | 16.25 | -3.04% | 92,443 | 151,706,384 |
| 2024-06-18 | 16.71 | 17.03 | 16.55 | 16.76 | +0.06% | 110,299 | 185,457,395 |
| 2024-06-17 | 17.26 | 17.32 | 16.55 | 16.75 | -3.35% | 170,026 | 284,697,454 |
| 2024-06-14 | 17.65 | 17.81 | 17.16 | 17.33 | -2.64% | 161,570 | 280,873,969 |
| 2024-06-13 | 18.92 | 19 | 17.38 | 17.8 | -6.32% | 234,104 | 419,255,526 |
| 2024-06-12 | 19.11 | 19.25 | 18.93 | 19 | -0.99% | 52,396 | 99,864,912 |
| 2024-06-11 | 19.34 | 19.38 | 19.02 | 19.19 | -1.13% | 48,622 | 93,180,502 |
| 2024-06-07 | 19.7 | 19.88 | 19.22 | 19.41 | -1.42% | 48,858 | 94,946,427 |
| 2024-06-06 | 19.9 | 20.06 | 19.6 | 19.69 | -1.4% | 45,760 | 90,485,464 |
| 2024-06-05 | 20.13 | 20.35 | 19.9 | 19.97 | -0.99% | 46,745 | 93,938,765 |
| 2024-06-04 | 19.5 | 20.21 | 19.33 | 20.17 | +3.7% | 85,791 | 171,024,492 |
| 2024-06-03 | 19.6 | 19.76 | 18.81 | 19.45 | -3.09% | 87,120 | 169,022,309 |
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：