股票概览
15.63
-1.26%
-0.2
15.65
开盘价
16.19
最高价
15.41
最低价
52,155
成交量
数据更新至: 2024-06-28
技术指标
15.72
MA5 (5日均线)
16.57
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 | 15.65 | 16.19 | 15.41 | 15.63 | -1.26% | 52,155 | 82,535,057 |
| 2024-06-27 | 15.89 | 16.77 | 15.57 | 15.83 | -0.38% | 70,617 | 114,593,368 |
| 2024-06-26 | 15.34 | 16.08 | 14.97 | 15.89 | +2.91% | 65,563 | 102,166,115 |
| 2024-06-25 | 16.35 | 16.82 | 15.33 | 15.44 | -2.28% | 72,095 | 115,430,342 |
| 2024-06-24 | 16.94 | 17.28 | 15.65 | 15.8 | -8.93% | 91,009 | 148,023,108 |
| 2024-06-21 | 19.22 | 19.55 | 17.11 | 17.35 | -18.47% | 143,144 | 262,854,895 |
| 2024-06-20 | 17.3 | 21.9 | 17.24 | 21.28 | +16.6% | 177,396 | 352,213,337 |
| 2024-06-19 | 18.62 | 19.48 | 17.62 | 18.25 | +10.61% | 150,832 | 275,766,391 |
| 2024-06-18 | 13.88 | 16.5 | 13.69 | 16.5 | +20% | 58,913 | 91,479,917 |
| 2024-06-17 | 14.04 | 14.76 | 13.68 | 13.75 | +2.84% | 55,628 | 78,578,296 |
| 2024-06-14 | 13.33 | 13.59 | 12.9 | 13.37 | -0.3% | 34,731 | 45,842,864 |
| 2024-06-13 | 12.79 | 13.94 | 12.33 | 13.41 | +5.34% | 58,367 | 77,240,798 |
| 2024-06-12 | 12.59 | 13.14 | 12.45 | 12.73 | +1.6% | 35,864 | 45,833,077 |
| 2024-06-11 | 12.5 | 12.67 | 11.88 | 12.53 | +1.46% | 36,459 | 44,652,813 |
| 2024-06-07 | 13.09 | 13.65 | 12.32 | 12.35 | -7.77% | 53,121 | 68,160,929 |
| 2024-06-06 | 15.38 | 15.5 | 12.91 | 13.39 | -9.28% | 89,466 | 121,967,512 |
| 2024-06-05 | 12.52 | 14.76 | 12.17 | 14.76 | +20% | 39,144 | 54,045,580 |
| 2024-06-04 | 12.98 | 13.33 | 12.01 | 12.3 | -5.24% | 18,564 | 22,872,104 |
| 2024-06-03 | 13.8 | 14.05 | 12.9 | 12.98 | -4.84% | 13,515 | 17,975,960 |
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：