股票概览
15.06
+1.48%
+0.22
14.84
开盘价
15.2
最高价
14.84
最低价
9,170
成交量
数据更新至: 2024-06-28
技术指标
14.82
MA5 (5日均线)
14.86
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 | 14.84 | 15.2 | 14.84 | 15.06 | +1.48% | 9,170 | 13,829,406 |
| 2024-06-27 | 14.88 | 14.97 | 14.81 | 14.84 | -0.8% | 4,614 | 6,870,442 |
| 2024-06-26 | 14.75 | 14.97 | 14.69 | 14.96 | +1.84% | 8,680 | 12,916,560 |
| 2024-06-25 | 14.51 | 14.75 | 14.5 | 14.69 | +0.96% | 7,921 | 11,592,308 |
| 2024-06-24 | 14.83 | 14.83 | 14.51 | 14.55 | -1.89% | 9,899 | 14,488,447 |
| 2024-06-21 | 14.75 | 14.84 | 14.7 | 14.83 | +0.47% | 7,630 | 11,265,922 |
| 2024-06-20 | 15 | 15.01 | 14.75 | 14.76 | -1.6% | 10,010 | 14,875,054 |
| 2024-06-19 | 14.98 | 15.04 | 14.9 | 15 | +0.13% | 6,095 | 9,127,814 |
| 2024-06-18 | 14.95 | 15.04 | 14.93 | 14.98 | +0.07% | 5,267 | 7,892,768 |
| 2024-06-17 | 14.93 | 15.04 | 14.87 | 14.97 | -0.13% | 7,986 | 11,926,700 |
| 2024-06-14 | 15.03 | 15.1 | 14.91 | 14.99 | -0.27% | 10,856 | 16,275,010 |
| 2024-06-13 | 15.2 | 15.23 | 15.03 | 15.03 | -1.31% | 6,323 | 9,541,289 |
| 2024-06-12 | 15.15 | 15.25 | 15.11 | 15.23 | +0.46% | 9,897 | 15,038,240 |
| 2024-06-11 | 15.04 | 15.2 | 15 | 15.16 | +0.2% | 9,038 | 13,666,604 |
| 2024-06-07 | 14.95 | 15.24 | 14.94 | 15.13 | +1.2% | 10,421 | 15,725,457 |
| 2024-06-06 | 15.14 | 15.15 | 14.86 | 14.95 | -1.25% | 17,842 | 26,695,911 |
| 2024-06-05 | 15.38 | 15.38 | 15.12 | 15.14 | -1.3% | 12,444 | 18,950,485 |
| 2024-06-04 | 15.29 | 15.45 | 15.22 | 15.34 | -0.07% | 14,336 | 21,952,725 |
| 2024-06-03 | 15.61 | 15.68 | 15.29 | 15.35 | -1.29% | 16,217 | 25,102,142 |
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：