股票概览
14.85
-1%
-0.15
14.96
开盘价
15.38
最高价
14.74
最低价
61,133
成交量
数据更新至: 2024-06-28
技术指标
15.49
MA5 (5日均线)
15.83
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 | 14.96 | 15.38 | 14.74 | 14.85 | -1% | 61,133 | 91,883,502 |
| 2024-06-27 | 15.61 | 15.7 | 14.94 | 15 | -4.76% | 75,181 | 114,512,288 |
| 2024-06-26 | 15.64 | 15.85 | 15.18 | 15.75 | +1.74% | 84,023 | 130,152,185 |
| 2024-06-25 | 16.2 | 16.55 | 15.21 | 15.48 | -5.55% | 120,133 | 189,741,479 |
| 2024-06-24 | 17.1 | 17.85 | 16.31 | 16.39 | -4.1% | 156,217 | 268,441,799 |
| 2024-06-21 | 17.28 | 18.5 | 17.07 | 17.09 | +0.18% | 178,448 | 316,475,870 |
| 2024-06-20 | 17.15 | 18.8 | 16.88 | 17.06 | +6.36% | 218,261 | 386,598,756 |
| 2024-06-19 | 15.43 | 16.4 | 15.1 | 16.04 | +4.36% | 117,391 | 183,543,113 |
| 2024-06-18 | 15.25 | 15.63 | 15.05 | 15.37 | +0.85% | 59,041 | 90,516,319 |
| 2024-06-17 | 15.07 | 15.38 | 14.87 | 15.24 | +0.4% | 59,640 | 90,416,439 |
| 2024-06-14 | 15.31 | 15.38 | 15 | 15.18 | -2.32% | 81,493 | 123,412,398 |
| 2024-06-13 | 14.71 | 16.18 | 14.65 | 15.54 | +6.15% | 137,964 | 213,441,639 |
| 2024-06-12 | 14.09 | 15.05 | 13.96 | 14.64 | +3.54% | 79,936 | 116,262,426 |
| 2024-06-11 | 12.91 | 14.55 | 12.73 | 14.14 | +9.19% | 73,386 | 100,706,190 |
| 2024-06-07 | 13.08 | 13.33 | 12.79 | 12.95 | +0.15% | 34,299 | 44,643,909 |
| 2024-06-06 | 13.67 | 14.08 | 12.89 | 12.93 | -5.41% | 42,252 | 56,157,968 |
| 2024-06-05 | 13.68 | 14.27 | 13.54 | 13.67 | -0.07% | 29,511 | 41,048,629 |
| 2024-06-04 | 14.11 | 14.12 | 13.41 | 13.68 | -3.05% | 30,853 | 42,031,139 |
| 2024-06-03 | 14.38 | 14.55 | 14 | 14.11 | -2.15% | 34,303 | 48,932,822 |
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：