股票概览
15.4
-0.19%
-0.03
15.32
开盘价
15.68
最高价
15.32
最低价
71,152
成交量
数据更新至: 2024-06-28
技术指标
15.48
MA5 (5日均线)
15.95
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 | 15.32 | 15.68 | 15.32 | 15.4 | -0.19% | 71,152 | 110,434,535 |
| 2024-06-27 | 15.76 | 15.8 | 15.41 | 15.43 | -2.83% | 78,433 | 121,972,109 |
| 2024-06-26 | 15.26 | 15.9 | 15.15 | 15.88 | +3.99% | 125,483 | 194,529,960 |
| 2024-06-25 | 15.43 | 15.6 | 15.15 | 15.27 | -1.1% | 101,631 | 155,591,633 |
| 2024-06-24 | 15.8 | 15.8 | 15.37 | 15.44 | -3.5% | 112,689 | 175,256,862 |
| 2024-06-21 | 15.93 | 16.08 | 15.71 | 16 | -0.06% | 94,677 | 150,279,255 |
| 2024-06-20 | 16.18 | 16.31 | 15.87 | 16.01 | -1.05% | 78,783 | 126,467,420 |
| 2024-06-19 | 16.38 | 16.4 | 16.08 | 16.18 | -3.98% | 73,515 | 119,204,168 |
| 2024-06-18 | 16.9 | 17.08 | 16.76 | 16.85 | -0.82% | 85,362 | 144,184,491 |
| 2024-06-17 | 17.07 | 17.1 | 16.89 | 16.99 | -1.22% | 68,801 | 116,783,580 |
| 2024-06-14 | 16.91 | 17.2 | 16.66 | 17.2 | +1.78% | 102,196 | 173,119,642 |
| 2024-06-13 | 17.18 | 17.26 | 16.86 | 16.9 | -1.63% | 91,330 | 154,999,016 |
| 2024-06-12 | 17.3 | 17.43 | 17.16 | 17.18 | -0.58% | 85,341 | 147,515,665 |
| 2024-06-11 | 17.14 | 17.36 | 16.87 | 17.28 | +0.29% | 80,773 | 138,725,514 |
| 2024-06-07 | 17.44 | 17.56 | 17.06 | 17.23 | -0.46% | 84,106 | 145,584,504 |
| 2024-06-06 | 17.98 | 18.12 | 17.23 | 17.31 | -3.73% | 150,839 | 264,709,483 |
| 2024-06-05 | 18.35 | 18.45 | 17.96 | 17.98 | -2.02% | 107,980 | 196,110,991 |
| 2024-06-04 | 18.11 | 18.37 | 18.02 | 18.35 | +1.33% | 92,169 | 167,988,941 |
| 2024-06-03 | 18.43 | 18.58 | 18.01 | 18.11 | -1.9% | 119,603 | 217,996,702 |
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：