股票概览
15.34
+1.93%
+0.29
14.9
开盘价
15.54
最高价
14.9
最低价
25,151
成交量
数据更新至: 2024-06-28
技术指标
14.97
MA5 (5日均线)
15.15
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 | 14.9 | 15.54 | 14.9 | 15.34 | +1.93% | 25,151 | 38,622,777 |
| 2024-06-27 | 15.24 | 15.5 | 15.02 | 15.05 | -1.31% | 24,724 | 37,485,086 |
| 2024-06-26 | 14.71 | 15.25 | 14.61 | 15.25 | +3.25% | 29,845 | 44,548,984 |
| 2024-06-25 | 14.39 | 14.79 | 14.39 | 14.77 | +2.21% | 23,428 | 34,308,290 |
| 2024-06-24 | 14.81 | 14.81 | 14.4 | 14.45 | -2.43% | 26,013 | 37,858,307 |
| 2024-06-21 | 14.83 | 14.96 | 14.66 | 14.81 | +0.07% | 19,451 | 28,854,414 |
| 2024-06-20 | 15.23 | 15.38 | 14.78 | 14.8 | -3.33% | 27,099 | 40,520,893 |
| 2024-06-19 | 15.78 | 15.78 | 15.23 | 15.31 | -2.61% | 33,700 | 52,002,159 |
| 2024-06-18 | 15.9 | 15.96 | 15.56 | 15.72 | -1.87% | 27,302 | 42,873,073 |
| 2024-06-17 | 16.3 | 16.47 | 15.98 | 16.02 | -1.72% | 25,843 | 41,820,587 |
| 2024-06-14 | 16.11 | 16.4 | 15.9 | 16.3 | +1.05% | 27,493 | 44,678,005 |
| 2024-06-13 | 15.82 | 16.37 | 15.71 | 16.13 | +2.15% | 41,497 | 66,615,145 |
| 2024-06-12 | 16.28 | 16.36 | 15.57 | 15.79 | -3.37% | 52,652 | 83,553,521 |
| 2024-06-11 | 16.28 | 16.42 | 16.1 | 16.34 | +0.06% | 27,229 | 44,292,103 |
| 2024-06-07 | 17.05 | 17.26 | 16.26 | 16.33 | -3.71% | 45,696 | 75,374,535 |
| 2024-06-06 | 17.59 | 17.84 | 16.8 | 16.96 | -4.13% | 42,229 | 72,278,350 |
| 2024-06-05 | 18.35 | 18.35 | 17.61 | 17.69 | -3.23% | 24,122 | 43,168,058 |
| 2024-06-04 | 17.9 | 18.33 | 17.86 | 18.28 | +1.11% | 18,058 | 32,704,671 |
| 2024-06-03 | 18.34 | 18.34 | 17.9 | 18.08 | -1.42% | 22,621 | 40,904,359 |
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：