股票概览
13.4
-0.45%
-0.06
13.44
开盘价
13.61
最高价
13.37
最低价
55,206
成交量
数据更新至: 2024-06-28
技术指标
13.47
MA5 (5日均线)
13.66
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 | 13.44 | 13.61 | 13.37 | 13.4 | -0.45% | 55,206 | 74,529,508 |
| 2024-06-27 | 13.54 | 13.57 | 13.4 | 13.46 | -0.74% | 47,071 | 63,363,024 |
| 2024-06-26 | 13.43 | 13.58 | 13.38 | 13.56 | +1.04% | 60,316 | 81,331,561 |
| 2024-06-25 | 13.46 | 13.55 | 13.36 | 13.42 | -0.52% | 61,092 | 82,221,782 |
| 2024-06-24 | 13.64 | 13.64 | 13.35 | 13.49 | -1.46% | 79,053 | 106,572,194 |
| 2024-06-21 | 13.72 | 13.82 | 13.65 | 13.69 | -0.29% | 51,859 | 71,194,273 |
| 2024-06-20 | 13.9 | 13.93 | 13.68 | 13.73 | -1.22% | 59,290 | 81,646,166 |
| 2024-06-19 | 14 | 14.05 | 13.89 | 13.9 | -0.86% | 41,269 | 57,558,390 |
| 2024-06-18 | 13.9 | 14.04 | 13.89 | 14.02 | +0.94% | 42,588 | 59,569,746 |
| 2024-06-17 | 13.93 | 13.96 | 13.85 | 13.89 | -0.36% | 45,938 | 63,843,682 |
| 2024-06-14 | 13.8 | 14.02 | 13.73 | 13.94 | +1.01% | 74,697 | 103,535,516 |
| 2024-06-13 | 13.93 | 13.94 | 13.76 | 13.8 | -0.86% | 62,725 | 86,630,576 |
| 2024-06-12 | 13.86 | 13.97 | 13.83 | 13.92 | +0.51% | 53,958 | 75,036,576 |
| 2024-06-11 | 13.95 | 13.97 | 13.81 | 13.85 | -0.72% | 61,723 | 85,697,252 |
| 2024-06-07 | 14.07 | 14.13 | 13.9 | 13.95 | -0.29% | 77,015 | 107,797,888 |
| 2024-06-06 | 14.3 | 14.3 | 13.94 | 13.99 | -1.96% | 113,689 | 159,983,297 |
| 2024-06-05 | 14.42 | 14.46 | 14.25 | 14.27 | -1.04% | 50,177 | 72,048,293 |
| 2024-06-04 | 14.26 | 14.44 | 14.21 | 14.42 | +1.05% | 55,674 | 79,862,840 |
| 2024-06-03 | 14.48 | 14.49 | 14.19 | 14.27 | -1.45% | 83,221 | 119,051,249 |
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：