股票概览
15.96
+4.93%
+0.75
15.17
开盘价
16.73
最高价
15.17
最低价
117,418
成交量
数据更新至: 2024-06-28
技术指标
15.61
MA5 (5日均线)
15.86
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 | 15.17 | 16.73 | 15.17 | 15.96 | +4.93% | 117,418 | 193,407,058 |
| 2024-06-27 | 15.82 | 15.82 | 15.18 | 15.21 | -6.23% | 60,711 | 93,783,636 |
| 2024-06-26 | 15.57 | 16.86 | 15.31 | 16.22 | +5.81% | 66,801 | 110,467,508 |
| 2024-06-25 | 15.13 | 15.8 | 15.13 | 15.33 | -0.13% | 9,262 | 14,325,786 |
| 2024-06-24 | 15.67 | 15.95 | 15.34 | 15.35 | -3.82% | 14,482 | 22,547,943 |
| 2024-06-21 | 15.9 | 15.98 | 15.6 | 15.96 | +1.2% | 10,583 | 16,761,830 |
| 2024-06-20 | 16.3 | 16.39 | 15.72 | 15.77 | -3.25% | 13,800 | 21,940,895 |
| 2024-06-19 | 16.61 | 16.68 | 16.22 | 16.3 | -1.57% | 12,038 | 19,684,140 |
| 2024-06-18 | 16.12 | 16.65 | 16.02 | 16.56 | +3.89% | 21,136 | 34,553,300 |
| 2024-06-17 | 16.1 | 16.35 | 15.93 | 15.94 | -1.85% | 11,308 | 18,203,087 |
| 2024-06-14 | 16.12 | 16.28 | 15.96 | 16.24 | +0.12% | 8,449 | 13,597,485 |
| 2024-06-13 | 16.13 | 16.38 | 16.06 | 16.22 | 0% | 5,818 | 9,438,694 |
| 2024-06-12 | 16.12 | 16.33 | 16.02 | 16.22 | +0.62% | 8,421 | 13,661,678 |
| 2024-06-11 | 16.2 | 16.24 | 15.56 | 16.12 | +1.38% | 9,235 | 14,678,155 |
| 2024-06-07 | 16.06 | 16.17 | 15.78 | 15.9 | +0.06% | 9,749 | 15,542,374 |
| 2024-06-06 | 16.1 | 16.36 | 15.88 | 15.89 | -1.97% | 17,555 | 28,072,792 |
| 2024-06-05 | 16.35 | 16.61 | 16.2 | 16.21 | -1.58% | 10,242 | 16,811,916 |
| 2024-06-04 | 16.33 | 16.65 | 16.13 | 16.47 | -0.48% | 18,430 | 30,079,841 |
| 2024-06-03 | 17.26 | 17.28 | 16.39 | 16.55 | -3.16% | 22,008 | 36,908,439 |
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：