股票概览
14.82
-0.13%
-0.02
14.74
开盘价
15.1
最高价
14.7
最低价
5,423
成交量
数据更新至: 2024-06-28
技术指标
14.77
MA5 (5日均线)
15.00
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 | 14.74 | 15.1 | 14.7 | 14.82 | -0.13% | 5,423 | 8,083,677 |
| 2024-06-27 | 15.2 | 15.21 | 14.84 | 14.84 | -2.3% | 5,932 | 8,891,864 |
| 2024-06-26 | 14.56 | 15.36 | 14.38 | 15.19 | +4.26% | 7,757 | 11,538,485 |
| 2024-06-25 | 14.43 | 14.85 | 14.43 | 14.57 | +0.97% | 8,144 | 11,918,855 |
| 2024-06-24 | 15.12 | 15.12 | 14.3 | 14.43 | -4.37% | 10,435 | 15,241,501 |
| 2024-06-21 | 15.14 | 15.29 | 14.81 | 15.09 | -0.46% | 5,724 | 8,659,662 |
| 2024-06-20 | 15.36 | 15.57 | 15.1 | 15.16 | -2.07% | 6,304 | 9,630,482 |
| 2024-06-19 | 15.66 | 15.66 | 15.3 | 15.48 | +0.26% | 6,886 | 10,647,190 |
| 2024-06-18 | 15.19 | 15.57 | 14.8 | 15.44 | +3.07% | 9,406 | 14,374,431 |
| 2024-06-17 | 15.15 | 15.19 | 14.89 | 14.98 | -1.64% | 7,529 | 11,288,847 |
| 2024-06-14 | 15.34 | 15.48 | 14.83 | 15.23 | -0.72% | 6,808 | 10,357,022 |
| 2024-06-13 | 15.44 | 15.5 | 15.13 | 15.34 | -0.39% | 7,387 | 11,303,632 |
| 2024-06-12 | 15.15 | 15.48 | 15.11 | 15.4 | +1.65% | 8,632 | 13,256,585 |
| 2024-06-11 | 14.98 | 15.29 | 14.63 | 15.15 | +0.87% | 9,635 | 14,372,925 |
| 2024-06-07 | 14.8 | 15.2 | 14.61 | 15.02 | +2.95% | 10,440 | 15,543,350 |
| 2024-06-06 | 15.4 | 15.64 | 14.5 | 14.59 | -5.87% | 16,504 | 24,677,117 |
| 2024-06-05 | 15.65 | 15.65 | 15.27 | 15.5 | -1.34% | 9,530 | 14,713,050 |
| 2024-06-04 | 16.01 | 16.09 | 15.34 | 15.71 | -1.87% | 16,543 | 25,755,917 |
| 2024-06-03 | 16.8 | 16.8 | 15.8 | 16.01 | -3.79% | 15,935 | 25,804,104 |
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：