股票概览
13.69
-0.07%
-0.01
13.61
开盘价
14.13
最高价
13.33
最低价
74,737
成交量
数据更新至: 2024-06-28
技术指标
13.68
MA5 (5日均线)
14.28
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 | 13.61 | 14.13 | 13.33 | 13.69 | -0.07% | 74,737 | 102,211,795 |
| 2024-06-27 | 13.76 | 13.97 | 13.54 | 13.7 | -0.87% | 51,939 | 71,218,973 |
| 2024-06-26 | 13.33 | 13.89 | 13.28 | 13.82 | +2.75% | 56,941 | 77,502,749 |
| 2024-06-25 | 13.59 | 13.83 | 13.36 | 13.45 | -2.18% | 54,387 | 73,826,738 |
| 2024-06-24 | 15 | 15.09 | 13.75 | 13.75 | -10.01% | 106,431 | 151,346,565 |
| 2024-06-21 | 14.56 | 15.46 | 14.5 | 15.28 | +6.56% | 109,389 | 165,491,320 |
| 2024-06-20 | 14.6 | 14.92 | 14.23 | 14.34 | -2.18% | 57,984 | 83,952,395 |
| 2024-06-19 | 14.85 | 14.91 | 14.19 | 14.66 | -1.87% | 88,938 | 128,971,157 |
| 2024-06-18 | 15.35 | 15.39 | 14.87 | 14.94 | -1.65% | 45,941 | 69,426,810 |
| 2024-06-17 | 15.3 | 15.43 | 15.16 | 15.19 | -1.11% | 21,381 | 32,657,449 |
| 2024-06-14 | 15.36 | 15.44 | 15.08 | 15.36 | 0% | 36,883 | 56,328,503 |
| 2024-06-13 | 16.18 | 16.18 | 15.33 | 15.36 | -5.19% | 68,187 | 106,330,980 |
| 2024-06-12 | 16.03 | 16.29 | 15.93 | 16.2 | +1.12% | 33,083 | 53,402,383 |
| 2024-06-11 | 16.32 | 16.34 | 15.93 | 16.02 | -1.72% | 39,681 | 63,696,014 |
| 2024-06-07 | 16.39 | 16.43 | 16.12 | 16.3 | +0.49% | 27,709 | 45,076,171 |
| 2024-06-06 | 16.7 | 16.83 | 16.11 | 16.22 | -3.11% | 49,843 | 81,568,102 |
| 2024-06-05 | 16.99 | 17.05 | 16.72 | 16.74 | -2.39% | 40,614 | 68,435,459 |
| 2024-06-04 | 16.73 | 17.25 | 16.73 | 17.15 | +1.66% | 34,200 | 58,297,865 |
| 2024-06-03 | 17.01 | 17.28 | 16.7 | 16.87 | -0.76% | 63,867 | 108,225,166 |
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：