股票概览
15.46
-0.83%
-0.13
15.65
开盘价
15.89
最高价
15.35
最低价
17,213
成交量
数据更新至: 2024-06-28
技术指标
15.54
MA5 (5日均线)
16.09
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 | 15.65 | 15.89 | 15.35 | 15.46 | -0.83% | 17,213 | 26,945,521 |
| 2024-06-27 | 16.11 | 16.33 | 15.59 | 15.59 | -2.99% | 23,031 | 36,696,759 |
| 2024-06-26 | 15.01 | 16.22 | 14.98 | 16.07 | +6.42% | 25,766 | 40,431,697 |
| 2024-06-25 | 15.49 | 15.79 | 14.96 | 15.1 | -2.58% | 18,836 | 28,893,929 |
| 2024-06-24 | 16.31 | 16.31 | 15.41 | 15.5 | -5.83% | 21,484 | 33,800,089 |
| 2024-06-21 | 16.54 | 16.6 | 16.21 | 16.46 | -1.32% | 17,040 | 27,905,430 |
| 2024-06-20 | 16.63 | 17.17 | 16.54 | 16.68 | 0% | 29,612 | 50,039,859 |
| 2024-06-19 | 16.75 | 17.04 | 16.5 | 16.68 | +0.12% | 19,894 | 33,399,975 |
| 2024-06-18 | 16.5 | 16.81 | 16.15 | 16.66 | -0.06% | 24,911 | 41,337,303 |
| 2024-06-17 | 16.59 | 17.49 | 16.31 | 16.67 | +1.03% | 30,308 | 51,048,778 |
| 2024-06-14 | 16.56 | 16.66 | 16.2 | 16.5 | -0.24% | 20,813 | 34,080,563 |
| 2024-06-13 | 16.11 | 16.97 | 16.11 | 16.54 | +2.92% | 27,912 | 46,117,303 |
| 2024-06-12 | 15.99 | 16.41 | 15.72 | 16.07 | +0.69% | 17,396 | 28,179,813 |
| 2024-06-11 | 15.69 | 16.05 | 15.01 | 15.96 | +3.1% | 21,711 | 34,012,084 |
| 2024-06-07 | 15.27 | 15.69 | 15.27 | 15.48 | +2.18% | 17,089 | 26,484,527 |
| 2024-06-06 | 15.96 | 16.14 | 15 | 15.15 | -5.67% | 23,021 | 35,421,721 |
| 2024-06-05 | 16.02 | 16.37 | 15.95 | 16.06 | -0.43% | 13,992 | 22,675,622 |
| 2024-06-04 | 16.8 | 16.92 | 15.95 | 16.13 | -3.76% | 21,372 | 34,647,158 |
| 2024-06-03 | 17.35 | 17.37 | 16.6 | 16.76 | -2.78% | 17,757 | 30,139,982 |
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：