股票概览
14.7
-2.13%
-0.32
15.06
开盘价
15.23
最高价
14.61
最低价
187,439
成交量
数据更新至: 2024-06-28
技术指标
15.16
MA5 (5日均线)
19.08
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 | 15.06 | 15.23 | 14.61 | 14.7 | -2.13% | 187,439 | 278,417,064 |
| 2024-06-27 | 15.31 | 15.45 | 14.96 | 15.02 | -2.72% | 136,743 | 207,481,654 |
| 2024-06-26 | 15.31 | 15.47 | 14.96 | 15.44 | +0.59% | 157,818 | 240,102,514 |
| 2024-06-25 | 15.37 | 15.73 | 15.21 | 15.35 | +0.26% | 220,059 | 340,753,900 |
| 2024-06-24 | 15.7 | 15.74 | 15.14 | 15.31 | -31.38% | 194,801 | 299,104,533 |
| 2024-06-21 | 22.79 | 22.81 | 22.17 | 22.31 | -0.4% | 117,634 | 263,508,625 |
| 2024-06-20 | 23 | 23.01 | 22.31 | 22.4 | -2.18% | 103,254 | 232,476,570 |
| 2024-06-19 | 23.21 | 23.31 | 22.7 | 22.9 | -1.72% | 145,160 | 332,450,503 |
| 2024-06-18 | 24.01 | 24.01 | 23.2 | 23.3 | -3.32% | 174,448 | 410,630,425 |
| 2024-06-17 | 24.16 | 24.29 | 23.63 | 24.1 | -1.43% | 145,131 | 348,815,383 |
| 2024-06-14 | 24.38 | 24.6 | 23.98 | 24.45 | -0.12% | 112,602 | 275,052,702 |
| 2024-06-13 | 24.85 | 25.05 | 24.41 | 24.48 | -1.33% | 72,920 | 180,015,742 |
| 2024-06-12 | 25.35 | 25.35 | 24.57 | 24.81 | -1.9% | 77,675 | 192,973,994 |
| 2024-06-11 | 24.46 | 25.34 | 24.2 | 25.29 | +2.97% | 93,205 | 232,624,887 |
| 2024-06-07 | 24.9 | 25.04 | 24.28 | 24.56 | -1.44% | 84,321 | 207,362,236 |
| 2024-06-06 | 25.63 | 25.72 | 24.82 | 24.92 | -2.47% | 112,571 | 283,655,399 |
| 2024-06-05 | 25.72 | 26.05 | 25.35 | 25.55 | +0.2% | 82,051 | 210,961,875 |
| 2024-06-04 | 25.59 | 25.68 | 25.2 | 25.5 | -0.16% | 88,832 | 225,808,740 |
| 2024-06-03 | 25.67 | 25.81 | 25.31 | 25.54 | -1.5% | 92,058 | 234,857,150 |
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：