股票概览
15.87
+1.41%
+0.22
15.66
开盘价
16.23
最高价
15.56
最低价
17,325
成交量
数据更新至: 2024-06-28
技术指标
15.72
MA5 (5日均线)
16.22
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 | 15.66 | 16.23 | 15.56 | 15.87 | +1.41% | 17,325 | 27,748,320 |
| 2024-06-27 | 16.07 | 16.21 | 15.64 | 15.65 | -2.31% | 15,947 | 25,272,572 |
| 2024-06-26 | 15.47 | 16.04 | 15.28 | 16.02 | +2.82% | 15,774 | 24,730,556 |
| 2024-06-25 | 15.46 | 15.79 | 15.43 | 15.58 | +0.78% | 17,260 | 26,958,802 |
| 2024-06-24 | 16.21 | 16.25 | 15.43 | 15.46 | -5.27% | 22,528 | 35,411,411 |
| 2024-06-21 | 16.58 | 16.58 | 16.16 | 16.32 | -0.79% | 12,186 | 19,916,001 |
| 2024-06-20 | 16.75 | 17.1 | 16.45 | 16.45 | -2.37% | 18,114 | 30,177,782 |
| 2024-06-19 | 17.04 | 17.18 | 16.76 | 16.85 | -1.17% | 17,465 | 29,570,158 |
| 2024-06-18 | 16.78 | 17.15 | 16.78 | 17.05 | +0.53% | 14,494 | 24,638,065 |
| 2024-06-17 | 17.07 | 17.15 | 16.81 | 16.96 | -0.18% | 15,990 | 27,171,282 |
| 2024-06-14 | 17 | 17.04 | 16.69 | 16.99 | -0.12% | 16,395 | 27,673,377 |
| 2024-06-13 | 16.71 | 17.15 | 16.64 | 17.01 | +1.8% | 14,546 | 24,646,865 |
| 2024-06-12 | 16.5 | 16.95 | 16.5 | 16.71 | +0.66% | 15,185 | 25,397,268 |
| 2024-06-11 | 16.25 | 16.66 | 16.01 | 16.6 | +1.59% | 20,445 | 33,521,449 |
| 2024-06-07 | 16.66 | 16.66 | 16.02 | 16.34 | +0.55% | 20,777 | 33,889,448 |
| 2024-06-06 | 16.73 | 17.09 | 16.09 | 16.25 | -2.4% | 24,414 | 40,146,911 |
| 2024-06-05 | 17.09 | 17.25 | 16.65 | 16.65 | -2.4% | 17,871 | 30,266,261 |
| 2024-06-04 | 17.11 | 17.17 | 16.7 | 17.06 | -0.81% | 21,789 | 36,818,363 |
| 2024-06-03 | 17.83 | 17.83 | 17.03 | 17.2 | -3.04% | 23,662 | 41,160,231 |
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：