股票概览
15.57
+1.24%
+0.19
15.52
开盘价
15.96
最高价
15.27
最低价
6,210
成交量
数据更新至: 2024-06-28
技术指标
15.47
MA5 (5日均线)
15.99
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 | 15.52 | 15.96 | 15.27 | 15.57 | +1.24% | 6,210 | 9,721,421 |
| 2024-06-27 | 15.84 | 16.06 | 15.3 | 15.38 | -2.6% | 6,362 | 9,965,477 |
| 2024-06-26 | 15.04 | 15.79 | 14.85 | 15.79 | +4.43% | 5,523 | 8,522,987 |
| 2024-06-25 | 15.58 | 15.68 | 15 | 15.12 | -2.33% | 7,486 | 11,394,223 |
| 2024-06-24 | 16.31 | 16.32 | 15.4 | 15.48 | -5.15% | 8,930 | 14,079,835 |
| 2024-06-21 | 16.72 | 16.72 | 16.05 | 16.32 | -2.45% | 10,184 | 16,641,465 |
| 2024-06-20 | 16.57 | 17.48 | 16.42 | 16.73 | +0.72% | 13,860 | 23,576,775 |
| 2024-06-19 | 16.66 | 16.81 | 16.4 | 16.61 | +0.36% | 6,738 | 11,199,842 |
| 2024-06-18 | 16.32 | 16.64 | 16.25 | 16.55 | +1.41% | 6,744 | 11,134,667 |
| 2024-06-17 | 16.29 | 16.58 | 16.15 | 16.32 | -0.31% | 8,017 | 13,132,807 |
| 2024-06-14 | 16.41 | 16.6 | 16.15 | 16.37 | -0.67% | 8,712 | 14,222,101 |
| 2024-06-13 | 16.38 | 16.93 | 16.1 | 16.48 | +1.1% | 17,211 | 28,408,471 |
| 2024-06-12 | 15.48 | 16.78 | 15.48 | 16.3 | +5.23% | 17,696 | 28,987,791 |
| 2024-06-11 | 15.06 | 15.56 | 14.79 | 15.49 | +1.77% | 8,528 | 13,002,514 |
| 2024-06-07 | 15.1 | 15.75 | 15 | 15.22 | +0.46% | 11,672 | 17,816,926 |
| 2024-06-06 | 15.95 | 16.27 | 15.11 | 15.15 | -4.72% | 19,288 | 29,696,324 |
| 2024-06-05 | 16.1 | 16.33 | 15.8 | 15.9 | -2.03% | 7,117 | 11,477,329 |
| 2024-06-04 | 16.72 | 16.81 | 15.93 | 16.23 | -3.57% | 11,016 | 17,898,914 |
| 2024-06-03 | 17.85 | 17.85 | 16.7 | 16.83 | -4.38% | 7,122 | 12,162,269 |
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：