股票概览
14.86
+1.16%
+0.17
14.95
开盘价
15.15
最高价
14.69
最低价
5,111
成交量
数据更新至: 2024-06-28
技术指标
14.66
MA5 (5日均线)
15.02
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 | 14.95 | 15.15 | 14.69 | 14.86 | +1.16% | 5,111 | 7,618,788 |
| 2024-06-27 | 15.17 | 15.2 | 14.65 | 14.69 | -2.46% | 3,853 | 5,746,953 |
| 2024-06-26 | 14.4 | 15.1 | 14.15 | 15.06 | +4.58% | 7,753 | 11,348,963 |
| 2024-06-25 | 14.38 | 14.68 | 14.19 | 14.4 | +0.63% | 7,513 | 10,841,157 |
| 2024-06-24 | 15.26 | 15.26 | 14.26 | 14.31 | -6.35% | 8,657 | 12,648,467 |
| 2024-06-21 | 15.62 | 15.75 | 15.19 | 15.28 | -3.17% | 7,400 | 11,389,062 |
| 2024-06-20 | 15.48 | 15.99 | 15.16 | 15.78 | +3.14% | 13,964 | 21,900,980 |
| 2024-06-19 | 15.37 | 15.53 | 15.19 | 15.3 | -0.2% | 6,925 | 10,632,087 |
| 2024-06-18 | 15.25 | 15.47 | 15.16 | 15.33 | +1.19% | 6,228 | 9,566,829 |
| 2024-06-17 | 15.5 | 15.5 | 15.04 | 15.15 | -1.24% | 5,219 | 7,922,283 |
| 2024-06-14 | 15.63 | 15.81 | 15.15 | 15.34 | -2.54% | 9,614 | 14,783,967 |
| 2024-06-13 | 15.47 | 16.29 | 15.11 | 15.74 | +2.67% | 10,884 | 16,977,311 |
| 2024-06-12 | 15.27 | 15.44 | 14.84 | 15.33 | +1.93% | 5,429 | 8,300,723 |
| 2024-06-11 | 15.08 | 15.08 | 14.52 | 15.04 | +0.33% | 6,885 | 10,217,975 |
| 2024-06-07 | 14.74 | 15.16 | 14.61 | 14.99 | +2.88% | 8,542 | 12,748,337 |
| 2024-06-06 | 15.46 | 15.46 | 14.48 | 14.57 | -5.2% | 14,611 | 21,646,785 |
| 2024-06-05 | 15.86 | 15.86 | 15.2 | 15.37 | -2.23% | 10,639 | 16,466,059 |
| 2024-06-04 | 15.99 | 15.99 | 15.05 | 15.72 | -1.81% | 18,579 | 28,877,482 |
| 2024-06-03 | 16.84 | 16.93 | 15.99 | 16.01 | -4.65% | 13,169 | 21,620,685 |
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：