股票概览
15.78
+1.54%
+0.24
15.59
开盘价
16.1
最高价
15.55
最低价
27,301
成交量
数据更新至: 2024-06-28
技术指标
15.48
MA5 (5日均线)
16.55
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 | 15.59 | 16.1 | 15.55 | 15.78 | +1.54% | 27,301 | 43,389,244 |
| 2024-06-27 | 15.88 | 16.12 | 15.51 | 15.54 | -1.83% | 28,079 | 44,376,152 |
| 2024-06-26 | 15.26 | 15.84 | 14.81 | 15.83 | +4.83% | 35,861 | 55,110,635 |
| 2024-06-25 | 15.28 | 15.53 | 14.91 | 15.1 | -0.46% | 33,012 | 50,155,851 |
| 2024-06-24 | 16.2 | 16.2 | 15.11 | 15.17 | -6.36% | 49,246 | 76,051,701 |
| 2024-06-21 | 16.44 | 17 | 15.78 | 16.2 | -6.36% | 50,700 | 82,129,572 |
| 2024-06-20 | 17.98 | 18.03 | 17.28 | 17.3 | -4.16% | 28,419 | 49,914,581 |
| 2024-06-19 | 18.56 | 18.56 | 18.03 | 18.05 | -2.17% | 17,534 | 31,888,694 |
| 2024-06-18 | 18.06 | 18.54 | 18.03 | 18.45 | +1.82% | 18,595 | 34,128,753 |
| 2024-06-17 | 18.14 | 18.29 | 17.98 | 18.12 | -0.11% | 15,902 | 28,850,232 |
| 2024-06-14 | 18.42 | 18.5 | 18.03 | 18.14 | -1.41% | 21,964 | 39,930,963 |
| 2024-06-13 | 18.25 | 18.69 | 18.06 | 18.4 | +0.93% | 21,764 | 40,073,686 |
| 2024-06-12 | 18.06 | 18.55 | 18.05 | 18.23 | +0.66% | 24,880 | 45,637,500 |
| 2024-06-11 | 17.54 | 18.18 | 17.31 | 18.11 | +2.43% | 25,584 | 45,452,218 |
| 2024-06-07 | 17.58 | 18 | 17.45 | 17.68 | +1.49% | 26,346 | 46,712,771 |
| 2024-06-06 | 18.47 | 18.6 | 17.27 | 17.42 | -5.17% | 43,755 | 77,297,220 |
| 2024-06-05 | 18.47 | 18.82 | 18.3 | 18.37 | -1.08% | 19,694 | 36,548,540 |
| 2024-06-04 | 19.01 | 19.02 | 18.27 | 18.57 | -2.06% | 26,757 | 49,390,789 |
| 2024-06-03 | 19.68 | 19.75 | 18.76 | 18.96 | -3.76% | 33,191 | 63,703,546 |
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：