股票概览
15.15
-1.05%
-0.16
15.25
开盘价
15.41
最高价
15.13
最低价
35,437
成交量
数据更新至: 2024-06-28
技术指标
15.26
MA5 (5日均线)
15.31
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 | 15.25 | 15.41 | 15.13 | 15.15 | -1.05% | 35,437 | 54,153,198 |
| 2024-06-27 | 15.34 | 15.45 | 15.19 | 15.31 | -0.84% | 31,300 | 47,829,011 |
| 2024-06-26 | 15.19 | 15.46 | 15.14 | 15.44 | +1.85% | 39,251 | 60,072,503 |
| 2024-06-25 | 15.17 | 15.33 | 15.12 | 15.16 | -0.59% | 30,882 | 46,974,987 |
| 2024-06-24 | 15.52 | 15.56 | 14.98 | 15.25 | -2.37% | 75,914 | 115,217,697 |
| 2024-06-21 | 15.3 | 15.62 | 15.21 | 15.62 | +2.16% | 68,045 | 104,959,923 |
| 2024-06-20 | 15.27 | 15.42 | 15.16 | 15.29 | -0.39% | 38,858 | 59,417,642 |
| 2024-06-19 | 15.34 | 15.38 | 15.15 | 15.35 | +0.07% | 38,028 | 58,049,585 |
| 2024-06-18 | 15.2 | 15.36 | 15.1 | 15.34 | +0.99% | 56,989 | 87,042,753 |
| 2024-06-17 | 15.04 | 15.36 | 15 | 15.19 | +1.33% | 62,256 | 94,557,262 |
| 2024-06-14 | 14.92 | 15.02 | 14.77 | 14.99 | +0.07% | 45,964 | 68,469,087 |
| 2024-06-13 | 15.21 | 15.24 | 14.96 | 14.98 | -1.71% | 50,331 | 75,673,312 |
| 2024-06-12 | 15.17 | 15.3 | 15.11 | 15.24 | +0.46% | 38,581 | 58,764,561 |
| 2024-06-11 | 15.07 | 15.24 | 14.97 | 15.17 | +0.26% | 34,998 | 52,913,670 |
| 2024-06-07 | 15.12 | 15.22 | 14.98 | 15.13 | +0.53% | 37,141 | 56,072,536 |
| 2024-06-06 | 15.35 | 15.35 | 15.01 | 15.05 | -1.51% | 47,123 | 71,274,548 |
| 2024-06-05 | 15.45 | 15.53 | 15.28 | 15.28 | -1.1% | 29,802 | 45,889,875 |
| 2024-06-04 | 15.22 | 15.51 | 15.2 | 15.45 | +1.31% | 39,724 | 61,154,558 |
| 2024-06-03 | 15.69 | 15.69 | 15.18 | 15.25 | -2.87% | 53,402 | 82,361,383 |
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：