股票概览
15.33
+0.33%
+0.05
15.16
开盘价
15.65
最高价
15.08
最低价
9,519
成交量
数据更新至: 2024-06-28
技术指标
14.99
MA5 (5日均线)
16.28
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 | 15.65 | 15.08 | 15.33 | +0.33% | 9,519 | 14,696,501 |
| 2024-06-27 | 15.06 | 15.44 | 15.06 | 15.28 | +0.46% | 13,721 | 21,033,287 |
| 2024-06-26 | 14.68 | 15.28 | 14.44 | 15.21 | +4.18% | 13,368 | 19,901,117 |
| 2024-06-25 | 14.33 | 14.9 | 14.33 | 14.6 | +0.48% | 8,348 | 12,244,381 |
| 2024-06-24 | 15.18 | 15.18 | 14.24 | 14.53 | -4.28% | 18,387 | 26,835,875 |
| 2024-06-21 | 15.15 | 15.3 | 15.01 | 15.18 | -0.13% | 9,678 | 14,667,875 |
| 2024-06-20 | 14.85 | 15.39 | 14.85 | 15.2 | +1.33% | 15,357 | 23,375,461 |
| 2024-06-19 | 14.9 | 15.17 | 14.8 | 15 | -29.58% | 12,107 | 18,169,300 |
| 2024-06-18 | 21.12 | 21.36 | 21.03 | 21.3 | +0.85% | 9,551 | 20,261,584 |
| 2024-06-17 | 22.22 | 22.27 | 20.89 | 21.12 | -4.69% | 19,203 | 41,044,867 |
| 2024-06-14 | 22.87 | 22.87 | 21.92 | 22.16 | -1.51% | 11,114 | 24,595,706 |
| 2024-06-13 | 21.91 | 22.79 | 21.91 | 22.5 | +2.55% | 8,468 | 18,949,278 |
| 2024-06-12 | 21.68 | 22.26 | 21.68 | 21.94 | +1.15% | 8,157 | 17,949,692 |
| 2024-06-11 | 21.4 | 21.91 | 21.02 | 21.69 | +1.36% | 10,750 | 23,125,085 |
| 2024-06-07 | 21.54 | 21.79 | 21.2 | 21.4 | +0.56% | 8,779 | 18,823,962 |
| 2024-06-06 | 21.75 | 22.05 | 21.07 | 21.28 | -3.23% | 15,069 | 32,313,901 |
| 2024-06-05 | 23.26 | 23.26 | 21.52 | 21.99 | -5.46% | 14,937 | 33,401,719 |
| 2024-06-04 | 23.76 | 23.92 | 23.1 | 23.26 | -2.1% | 14,959 | 35,035,240 |
| 2024-06-03 | 25.34 | 25.34 | 23.71 | 23.76 | -6.24% | 13,697 | 33,464,128 |
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：