股票概览
15.23
-0.78%
-0.12
15.33
开盘价
15.65
最高价
15.11
最低价
6,074
成交量
数据更新至: 2024-06-28
技术指标
15.38
MA5 (5日均线)
15.87
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 | 15.33 | 15.65 | 15.11 | 15.23 | -0.78% | 6,074 | 9,313,036 |
| 2024-06-27 | 15.68 | 15.93 | 15.32 | 15.35 | -2.54% | 4,027 | 6,286,096 |
| 2024-06-26 | 15.32 | 15.78 | 15.11 | 15.75 | +2.61% | 6,518 | 10,070,762 |
| 2024-06-25 | 15.47 | 15.64 | 15.2 | 15.35 | +0.79% | 8,172 | 12,597,883 |
| 2024-06-24 | 16.23 | 16.23 | 15.12 | 15.23 | -6.1% | 10,558 | 16,469,004 |
| 2024-06-21 | 16.29 | 16.46 | 16.07 | 16.22 | -0.98% | 6,546 | 10,631,846 |
| 2024-06-20 | 16.6 | 16.65 | 16.27 | 16.38 | -0.67% | 6,389 | 10,488,884 |
| 2024-06-19 | 16.41 | 16.57 | 16.31 | 16.49 | +0.49% | 4,564 | 7,523,991 |
| 2024-06-18 | 16.3 | 16.55 | 16.18 | 16.41 | +0.55% | 7,293 | 11,980,133 |
| 2024-06-17 | 16.8 | 16.8 | 16.05 | 16.32 | -3.03% | 17,692 | 29,002,215 |
| 2024-06-14 | 16.83 | 16.88 | 16.63 | 16.83 | 0% | 6,613 | 11,086,912 |
| 2024-06-13 | 16.83 | 17.08 | 16.66 | 16.83 | 0% | 6,049 | 10,196,139 |
| 2024-06-12 | 16.72 | 16.95 | 16.65 | 16.83 | +0.66% | 9,116 | 15,339,758 |
| 2024-06-11 | 16.58 | 16.8 | 16.15 | 16.72 | +0.84% | 7,225 | 11,946,675 |
| 2024-06-07 | 16.11 | 16.69 | 16.11 | 16.58 | +2.98% | 7,188 | 11,894,707 |
| 2024-06-06 | 16.65 | 16.94 | 15.85 | 16.1 | -4.05% | 11,130 | 18,078,972 |
| 2024-06-05 | 17.19 | 17.2 | 16.65 | 16.78 | -2.27% | 6,591 | 11,103,678 |
| 2024-06-04 | 17.5 | 17.83 | 16.9 | 17.17 | -2.88% | 9,880 | 16,939,072 |
| 2024-06-03 | 17.91 | 18.18 | 17.46 | 17.68 | -2.05% | 7,873 | 13,968,183 |
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：