股票概览
14.87
+3.55%
+0.51
14.29
开盘价
15.84
最高价
13.91
最低价
48,348
成交量
数据更新至: 2024-06-28
技术指标
14.38
MA5 (5日均线)
15.11
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 | 14.29 | 15.84 | 13.91 | 14.87 | +3.55% | 48,348 | 72,821,695 |
| 2024-06-27 | 14.4 | 15.24 | 14.23 | 14.36 | -1.64% | 34,096 | 50,285,260 |
| 2024-06-26 | 13.89 | 14.7 | 13.39 | 14.6 | +5.26% | 30,396 | 42,543,416 |
| 2024-06-25 | 14.28 | 14.35 | 13.6 | 13.87 | -2.26% | 33,264 | 46,066,684 |
| 2024-06-24 | 15.25 | 15.3 | 14.12 | 14.19 | -7.56% | 36,990 | 53,833,029 |
| 2024-06-21 | 15.79 | 15.79 | 14.9 | 15.35 | -2.66% | 27,830 | 42,547,377 |
| 2024-06-20 | 15.9 | 16.38 | 15.66 | 15.77 | -0.63% | 32,123 | 51,545,949 |
| 2024-06-19 | 16.09 | 16.14 | 15.56 | 15.87 | -1.37% | 21,456 | 33,957,056 |
| 2024-06-18 | 15.96 | 16.41 | 15.91 | 16.09 | -0.12% | 36,154 | 58,293,796 |
| 2024-06-17 | 15.65 | 16.5 | 15.46 | 16.11 | +1.77% | 33,426 | 53,712,357 |
| 2024-06-14 | 16.17 | 16.17 | 15.62 | 15.83 | -2.1% | 24,807 | 39,216,679 |
| 2024-06-13 | 15.75 | 16.58 | 15.66 | 16.17 | +3.13% | 41,243 | 66,712,601 |
| 2024-06-12 | 15.2 | 15.8 | 15.09 | 15.68 | +3.7% | 31,916 | 49,740,399 |
| 2024-06-11 | 14.63 | 15.22 | 14.11 | 15.12 | +3.14% | 29,848 | 43,986,616 |
| 2024-06-07 | 14.91 | 15.21 | 14.52 | 14.66 | +1.73% | 29,498 | 43,719,302 |
| 2024-06-06 | 15.38 | 15.55 | 14.28 | 14.41 | -4.88% | 36,019 | 52,909,662 |
| 2024-06-05 | 15.52 | 15.6 | 15 | 15.15 | -2.26% | 31,574 | 48,164,955 |
| 2024-06-04 | 16.44 | 16.6 | 15.02 | 15.5 | -6.17% | 65,620 | 102,414,241 |
| 2024-06-03 | 17.44 | 17.99 | 16.27 | 16.52 | -6.24% | 61,129 | 103,525,656 |
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：