股票概览
16.1
+3.21%
+0.5
15.47
开盘价
16.3
最高价
15.47
最低价
37,245
成交量
数据更新至: 2024-06-28
技术指标
15.72
MA5 (5日均线)
15.93
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 | 15.47 | 16.3 | 15.47 | 16.1 | +3.21% | 37,245 | 59,736,566 |
| 2024-06-27 | 15.8 | 15.87 | 15.55 | 15.6 | -1.7% | 15,130 | 23,743,420 |
| 2024-06-26 | 15.44 | 15.89 | 15.35 | 15.87 | +2.78% | 20,522 | 32,247,367 |
| 2024-06-25 | 15.68 | 15.68 | 15.34 | 15.44 | -1.03% | 20,223 | 31,327,591 |
| 2024-06-24 | 16.18 | 16.36 | 15.5 | 15.6 | -3.58% | 38,413 | 61,006,139 |
| 2024-06-21 | 16.05 | 16.48 | 15.95 | 16.18 | 0% | 34,401 | 55,694,232 |
| 2024-06-20 | 15.91 | 16.47 | 15.91 | 16.18 | +1.06% | 48,758 | 79,341,932 |
| 2024-06-19 | 16.23 | 16.28 | 16 | 16.01 | -1.29% | 28,534 | 45,900,925 |
| 2024-06-18 | 16.13 | 16.28 | 15.88 | 16.22 | +0.5% | 44,280 | 71,293,937 |
| 2024-06-17 | 15.85 | 16.38 | 15.79 | 16.14 | +1.32% | 61,648 | 99,209,362 |
| 2024-06-14 | 15.66 | 16.59 | 15.66 | 15.93 | +0.25% | 77,042 | 124,844,727 |
| 2024-06-13 | 14.99 | 16.05 | 14.99 | 15.89 | +5.65% | 60,366 | 94,520,744 |
| 2024-06-12 | 15 | 15.14 | 14.96 | 15.04 | +0.13% | 10,826 | 16,298,886 |
| 2024-06-11 | 14.96 | 15.24 | 14.78 | 15.02 | 0% | 12,791 | 19,105,514 |
| 2024-06-07 | 14.93 | 15.17 | 14.86 | 15.02 | +0.81% | 17,292 | 25,984,464 |
| 2024-06-06 | 15.28 | 15.39 | 14.6 | 14.9 | -2.99% | 38,397 | 57,474,772 |
| 2024-06-05 | 15.92 | 16.08 | 15.36 | 15.36 | -3.46% | 31,798 | 50,038,102 |
| 2024-06-04 | 15.65 | 15.93 | 15.33 | 15.91 | +2.45% | 29,154 | 45,688,347 |
| 2024-06-03 | 15.6 | 15.74 | 15.41 | 15.53 | -0.64% | 15,923 | 24,711,114 |
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：