股票概览
14.67
-0.27%
-0.04
14.7
开盘价
15
最高价
14.61
最低价
78,028
成交量
数据更新至: 2024-06-28
技术指标
14.82
MA5 (5日均线)
15.09
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 | 14.7 | 15 | 14.61 | 14.67 | -0.27% | 78,028 | 115,763,353 |
| 2024-06-27 | 14.95 | 15.08 | 14.68 | 14.71 | -2.52% | 75,239 | 111,602,155 |
| 2024-06-26 | 14.75 | 15.19 | 14.55 | 15.09 | +2.86% | 101,443 | 151,080,230 |
| 2024-06-25 | 15.05 | 15.16 | 14.49 | 14.67 | -1.87% | 131,816 | 194,596,873 |
| 2024-06-24 | 15.77 | 15.97 | 14.93 | 14.95 | -5.5% | 160,730 | 247,516,793 |
| 2024-06-21 | 15.88 | 15.95 | 15.55 | 15.82 | -1% | 150,441 | 237,319,486 |
| 2024-06-20 | 15.64 | 16.46 | 15.55 | 15.98 | +2.24% | 327,577 | 525,159,305 |
| 2024-06-19 | 15.08 | 16 | 14.9 | 15.63 | +5.82% | 268,115 | 412,140,907 |
| 2024-06-18 | 14.64 | 15.14 | 14.62 | 14.77 | +1.3% | 125,378 | 186,974,464 |
| 2024-06-17 | 14.49 | 14.67 | 14.46 | 14.58 | +0.14% | 53,379 | 77,914,280 |
| 2024-06-14 | 14.79 | 14.85 | 14.45 | 14.56 | -1.62% | 118,122 | 172,354,233 |
| 2024-06-13 | 14.87 | 15.19 | 14.8 | 14.8 | +0.07% | 126,437 | 189,408,662 |
| 2024-06-12 | 14.9 | 14.96 | 14.75 | 14.79 | -0.34% | 51,589 | 76,538,669 |
| 2024-06-11 | 14.45 | 14.92 | 14.43 | 14.84 | +2.56% | 75,824 | 111,639,030 |
| 2024-06-07 | 14.55 | 14.79 | 14.44 | 14.47 | -0.07% | 41,990 | 61,159,077 |
| 2024-06-06 | 14.76 | 14.98 | 14.48 | 14.48 | -1.83% | 55,811 | 82,199,970 |
| 2024-06-05 | 14.77 | 15.02 | 14.72 | 14.75 | -0.34% | 48,196 | 71,803,293 |
| 2024-06-04 | 14.64 | 14.86 | 14.62 | 14.8 | +0.68% | 61,730 | 91,088,791 |
| 2024-06-03 | 14.65 | 14.94 | 14.62 | 14.7 | +0.2% | 53,707 | 79,387,797 |
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：