股票概览
15.83
+3.87%
+0.59
15.16
开盘价
16.33
最高价
15.12
最低价
14,606
成交量
数据更新至: 2024-06-28
技术指标
15.27
MA5 (5日均线)
15.49
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 | 15.16 | 16.33 | 15.12 | 15.83 | +3.87% | 14,606 | 23,084,423 |
| 2024-06-27 | 15.38 | 15.99 | 15.1 | 15.24 | -1.8% | 9,808 | 15,251,774 |
| 2024-06-26 | 14.86 | 15.55 | 14.66 | 15.52 | +4.02% | 8,758 | 13,234,080 |
| 2024-06-25 | 14.92 | 15.3 | 14.75 | 14.92 | +0.67% | 9,633 | 14,417,935 |
| 2024-06-24 | 15.55 | 15.58 | 14.7 | 14.82 | -4.69% | 9,938 | 14,967,696 |
| 2024-06-21 | 15.73 | 15.94 | 15.53 | 15.55 | -2.08% | 7,143 | 11,213,677 |
| 2024-06-20 | 15.54 | 16.08 | 15.54 | 15.88 | +0.38% | 9,698 | 15,428,501 |
| 2024-06-19 | 15.85 | 16.24 | 15.6 | 15.82 | +0.06% | 6,689 | 10,600,710 |
| 2024-06-18 | 15.21 | 15.94 | 15.2 | 15.81 | +2.26% | 11,141 | 17,504,503 |
| 2024-06-17 | 15.74 | 15.74 | 15.3 | 15.46 | -1.84% | 12,087 | 18,742,750 |
| 2024-06-14 | 15.72 | 16.18 | 15.43 | 15.75 | -1.38% | 9,744 | 15,262,397 |
| 2024-06-13 | 15.5 | 16.1 | 15.35 | 15.97 | +1.46% | 7,595 | 11,978,659 |
| 2024-06-12 | 15.39 | 15.84 | 15.38 | 15.74 | +2.14% | 6,926 | 10,869,479 |
| 2024-06-11 | 15.43 | 15.53 | 14.66 | 15.41 | -0.26% | 8,386 | 12,738,880 |
| 2024-06-07 | 14.9 | 15.69 | 14.9 | 15.45 | +2.79% | 8,737 | 13,476,088 |
| 2024-06-06 | 15.97 | 16 | 14.94 | 15.03 | -4.75% | 12,450 | 19,206,817 |
| 2024-06-05 | 16.12 | 16.13 | 15.65 | 15.78 | -3.07% | 7,475 | 11,869,540 |
| 2024-06-04 | 16.77 | 16.98 | 16.12 | 16.28 | -3.21% | 10,373 | 16,934,382 |
| 2024-06-03 | 17.21 | 17.38 | 16.71 | 16.82 | -2.55% | 11,577 | 19,655,589 |
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：