股票概览
14.95
-2.1%
-0.32
15.24
开盘价
15.57
最高价
14.91
最低价
18,656
成交量
数据更新至: 2024-06-28
技术指标
15.30
MA5 (5日均线)
16.01
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 | 15.24 | 15.57 | 14.91 | 14.95 | -2.1% | 18,656 | 28,487,590 |
| 2024-06-27 | 15.86 | 15.94 | 15.21 | 15.27 | -3.35% | 15,597 | 24,173,768 |
| 2024-06-26 | 15.21 | 15.82 | 14.81 | 15.8 | +4.91% | 24,682 | 38,126,621 |
| 2024-06-25 | 15.49 | 15.73 | 14.9 | 15.06 | -2.21% | 24,860 | 37,580,579 |
| 2024-06-24 | 16.2 | 16.28 | 15.29 | 15.4 | -5.93% | 31,014 | 48,905,814 |
| 2024-06-21 | 16.55 | 16.6 | 16.12 | 16.37 | -2.56% | 23,747 | 38,946,430 |
| 2024-06-20 | 16.64 | 17.55 | 16.59 | 16.8 | +0.48% | 40,578 | 69,559,895 |
| 2024-06-19 | 16.75 | 17.45 | 16.56 | 16.72 | -0.36% | 26,302 | 44,418,247 |
| 2024-06-18 | 16.9 | 17.06 | 16.65 | 16.78 | -1.18% | 22,120 | 37,204,149 |
| 2024-06-17 | 17.01 | 17.25 | 16.54 | 16.98 | -0.99% | 30,043 | 50,846,073 |
| 2024-06-14 | 17.38 | 17.4 | 16.88 | 17.15 | -2% | 40,403 | 69,198,940 |
| 2024-06-13 | 16.91 | 18.07 | 16.83 | 17.5 | +3.43% | 41,858 | 72,880,996 |
| 2024-06-12 | 16.43 | 17.3 | 16.34 | 16.92 | +2.48% | 31,514 | 53,227,906 |
| 2024-06-11 | 15.99 | 16.51 | 15.37 | 16.51 | +4.03% | 27,414 | 44,102,478 |
| 2024-06-07 | 15.73 | 16.34 | 15.73 | 15.87 | +0.32% | 22,419 | 35,837,720 |
| 2024-06-06 | 16.79 | 17.08 | 15.69 | 15.82 | -4.87% | 27,391 | 44,139,705 |
| 2024-06-05 | 16.82 | 17.17 | 16.57 | 16.63 | -1.83% | 19,337 | 32,582,679 |
| 2024-06-04 | 17.7 | 17.7 | 16.58 | 16.94 | -4.35% | 34,564 | 58,294,723 |
| 2024-06-03 | 18.17 | 18.57 | 17.48 | 17.71 | -2.37% | 34,177 | 61,464,619 |
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：