股票概览
14.89
+1.85%
+0.27
14.78
开盘价
15.2
最高价
14.5
最低价
18,020
成交量
数据更新至: 2024-06-28
技术指标
14.63
MA5 (5日均线)
15.13
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 | 14.78 | 15.2 | 14.5 | 14.89 | +1.85% | 18,020 | 26,983,690 |
| 2024-06-27 | 15.08 | 15.1 | 14.6 | 14.62 | -2.27% | 15,752 | 23,388,106 |
| 2024-06-26 | 14.15 | 15.03 | 14.02 | 14.96 | +5.65% | 23,523 | 34,343,516 |
| 2024-06-25 | 14.53 | 14.66 | 14.02 | 14.16 | -2.55% | 18,008 | 25,821,566 |
| 2024-06-24 | 15.4 | 15.43 | 14.5 | 14.53 | -5.16% | 23,057 | 34,136,313 |
| 2024-06-21 | 15.24 | 15.51 | 14.8 | 15.32 | -0.91% | 15,019 | 22,893,253 |
| 2024-06-20 | 15.95 | 15.95 | 15.42 | 15.46 | -2.46% | 18,720 | 29,231,280 |
| 2024-06-19 | 15.88 | 16.04 | 15.7 | 15.85 | -0.13% | 15,040 | 23,829,580 |
| 2024-06-18 | 15.56 | 16 | 15.51 | 15.87 | +1.73% | 18,958 | 29,999,592 |
| 2024-06-17 | 15.37 | 15.75 | 15.27 | 15.6 | +1.23% | 20,287 | 31,549,069 |
| 2024-06-14 | 15.5 | 15.52 | 14.99 | 15.41 | +0.46% | 19,440 | 29,806,894 |
| 2024-06-13 | 15.33 | 15.54 | 15.23 | 15.34 | +0.59% | 19,904 | 30,627,922 |
| 2024-06-12 | 15.19 | 15.45 | 14.97 | 15.25 | +1.87% | 28,368 | 43,395,520 |
| 2024-06-11 | 13.95 | 15.09 | 13.93 | 14.97 | -3.29% | 45,555 | 66,102,445 |
| 2024-06-07 | 15.62 | 15.8 | 15.27 | 15.48 | +0.45% | 24,178 | 37,525,643 |
| 2024-06-06 | 16.19 | 16.48 | 15.32 | 15.41 | -4.29% | 39,408 | 61,803,864 |
| 2024-06-05 | 16.31 | 16.52 | 16.09 | 16.1 | -1.89% | 25,532 | 41,699,546 |
| 2024-06-04 | 16.79 | 16.8 | 16.15 | 16.41 | -2.26% | 25,798 | 42,091,450 |
| 2024-06-03 | 17.14 | 17.16 | 16.6 | 16.79 | -1.24% | 26,236 | 44,302,796 |
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：