股票概览
15.25
+1.94%
+0.29
15.24
开盘价
15.59
最高价
15.05
最低价
15,182
成交量
数据更新至: 2024-06-28
技术指标
14.92
MA5 (5日均线)
15.17
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 | 15.24 | 15.59 | 15.05 | 15.25 | +1.94% | 15,182 | 23,347,581 |
| 2024-06-27 | 14.95 | 15.23 | 14.87 | 14.96 | -0.6% | 10,377 | 15,634,288 |
| 2024-06-26 | 14.71 | 15.09 | 14.55 | 15.05 | +2.52% | 10,058 | 14,883,510 |
| 2024-06-25 | 14.73 | 14.88 | 14.5 | 14.68 | 0% | 10,620 | 15,650,994 |
| 2024-06-24 | 15.2 | 15.22 | 14.56 | 14.68 | -4.11% | 13,971 | 20,698,623 |
| 2024-06-21 | 15.2 | 15.37 | 15 | 15.31 | +0.2% | 7,531 | 11,443,329 |
| 2024-06-20 | 15.45 | 15.67 | 15.22 | 15.28 | -1.23% | 11,200 | 17,246,322 |
| 2024-06-19 | 15.5 | 15.6 | 15.4 | 15.47 | -0.19% | 6,311 | 9,791,924 |
| 2024-06-18 | 15.56 | 15.6 | 15.3 | 15.5 | -0.06% | 8,996 | 13,930,123 |
| 2024-06-17 | 15.49 | 15.66 | 15.43 | 15.51 | +0.13% | 9,615 | 14,956,005 |
| 2024-06-14 | 15.44 | 15.49 | 15.2 | 15.49 | +0.39% | 11,115 | 17,073,743 |
| 2024-06-13 | 15.82 | 15.98 | 15.38 | 15.43 | -2.89% | 15,200 | 23,648,528 |
| 2024-06-12 | 15.88 | 16.09 | 15.75 | 15.89 | -0.06% | 10,004 | 15,864,936 |
| 2024-06-11 | 15.7 | 15.98 | 15.5 | 15.9 | +1.73% | 10,468 | 16,495,481 |
| 2024-06-07 | 15.4 | 15.8 | 15.35 | 15.63 | +1.36% | 10,190 | 15,953,374 |
| 2024-06-06 | 15.75 | 15.93 | 15.29 | 15.42 | -2.34% | 16,621 | 25,731,096 |
| 2024-06-05 | 16.13 | 16.19 | 15.75 | 15.79 | -2.41% | 12,141 | 19,383,616 |
| 2024-06-04 | 16.35 | 16.35 | 16.03 | 16.18 | -0.19% | 8,659 | 14,001,869 |
| 2024-06-03 | 16.42 | 16.55 | 16.08 | 16.21 | -1.28% | 12,508 | 20,337,243 |
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：