股票概览
14.78
+1.03%
+0.15
14.85
开盘价
15.09
最高价
14.62
最低价
12,807
成交量
数据更新至: 2024-06-28
技术指标
14.82
MA5 (5日均线)
15.30
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 | 14.85 | 15.09 | 14.62 | 14.78 | +1.03% | 12,807 | 19,081,031 |
| 2024-06-27 | 15 | 15.25 | 14.63 | 14.63 | -3.43% | 10,901 | 16,209,414 |
| 2024-06-26 | 14.35 | 15.28 | 14.31 | 15.15 | +4.41% | 18,286 | 27,309,822 |
| 2024-06-25 | 15.03 | 15.33 | 14.28 | 14.51 | -3.46% | 24,729 | 36,456,402 |
| 2024-06-24 | 16.3 | 16.59 | 15.01 | 15.03 | -11.8% | 31,405 | 49,385,229 |
| 2024-06-21 | 16.5 | 17.47 | 15.59 | 17.04 | +6.83% | 46,371 | 76,830,663 |
| 2024-06-20 | 15.58 | 16.85 | 15.4 | 15.95 | +3.5% | 28,607 | 46,169,642 |
| 2024-06-19 | 15.54 | 15.76 | 15.29 | 15.41 | -0.45% | 6,883 | 10,708,211 |
| 2024-06-18 | 14.93 | 15.55 | 14.9 | 15.48 | +3.34% | 7,372 | 11,320,465 |
| 2024-06-17 | 15.28 | 15.29 | 14.92 | 14.98 | -2.41% | 10,375 | 15,664,200 |
| 2024-06-14 | 15.7 | 15.7 | 15.2 | 15.35 | -2.6% | 8,285 | 12,746,644 |
| 2024-06-13 | 15.44 | 15.86 | 15.2 | 15.76 | +2.74% | 14,725 | 22,979,483 |
| 2024-06-12 | 14.97 | 15.43 | 14.96 | 15.34 | +1.72% | 5,635 | 8,626,610 |
| 2024-06-11 | 14.75 | 15.1 | 14.39 | 15.08 | +2.52% | 7,174 | 10,647,684 |
| 2024-06-07 | 14.59 | 14.9 | 14.5 | 14.71 | +2.08% | 7,131 | 10,490,943 |
| 2024-06-06 | 15.49 | 15.52 | 14.16 | 14.41 | -33.56% | 14,601 | 21,398,553 |
| 2024-06-05 | 21.9 | 22.45 | 21.68 | 21.69 | -2.21% | 7,336 | 16,146,277 |
| 2024-06-04 | 23.22 | 23.39 | 21.84 | 22.18 | -4.52% | 14,597 | 32,303,325 |
| 2024-06-03 | 23.99 | 24.25 | 22.82 | 23.23 | -2.19% | 7,871 | 18,604,221 |
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：