股票概览
15.89
-0.38%
-0.06
15.85
开盘价
16.18
最高价
15.72
最低价
7,975
成交量
数据更新至: 2024-06-28
技术指标
15.83
MA5 (5日均线)
15.90
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 | 15.85 | 16.18 | 15.72 | 15.89 | -0.38% | 7,975 | 12,768,722 |
| 2024-06-27 | 16.15 | 16.3 | 15.9 | 15.95 | -1.48% | 7,557 | 12,152,201 |
| 2024-06-26 | 15.55 | 16.22 | 15.31 | 16.19 | +3.38% | 12,371 | 19,613,808 |
| 2024-06-25 | 15.52 | 15.97 | 15.22 | 15.66 | +1.36% | 12,589 | 19,693,765 |
| 2024-06-24 | 16.4 | 16.65 | 15.39 | 15.45 | -6.59% | 15,833 | 25,309,191 |
| 2024-06-21 | 16.2 | 17.1 | 15.77 | 16.54 | +1.6% | 19,312 | 31,600,269 |
| 2024-06-20 | 16 | 16.74 | 15.86 | 16.28 | +2.07% | 22,102 | 36,374,573 |
| 2024-06-19 | 15.71 | 16.13 | 15.71 | 15.95 | +1.14% | 10,543 | 16,859,575 |
| 2024-06-18 | 15.32 | 15.79 | 15.32 | 15.77 | +2.67% | 6,712 | 10,513,739 |
| 2024-06-17 | 15.54 | 15.65 | 15.34 | 15.36 | -1.6% | 7,837 | 12,162,133 |
| 2024-06-14 | 15.67 | 15.75 | 15.36 | 15.61 | -0.89% | 9,064 | 14,108,688 |
| 2024-06-13 | 15.39 | 16.18 | 15.18 | 15.75 | -1.07% | 13,466 | 21,119,430 |
| 2024-06-12 | 15.61 | 15.96 | 15.53 | 15.92 | +1.99% | 10,838 | 17,071,930 |
| 2024-06-11 | 15.4 | 15.65 | 15.17 | 15.61 | +0.71% | 8,313 | 12,793,242 |
| 2024-06-07 | 15.31 | 15.57 | 15.12 | 15.5 | +1.57% | 7,202 | 11,070,153 |
| 2024-06-06 | 15.73 | 15.84 | 15.13 | 15.26 | -2.8% | 10,910 | 16,821,871 |
| 2024-06-05 | 16.19 | 16.19 | 15.65 | 15.7 | -2.67% | 6,696 | 10,666,049 |
| 2024-06-04 | 16.45 | 16.45 | 15.85 | 16.13 | -1.41% | 7,785 | 12,475,783 |
| 2024-06-03 | 16.89 | 17.04 | 16.25 | 16.36 | -3.31% | 8,745 | 14,539,118 |
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：