股票概览
14.52
+0.28%
+0.04
14.48
开盘价
14.72
最高价
14.3
最低价
24,002
成交量
数据更新至: 2024-06-28
技术指标
14.38
MA5 (5日均线)
14.55
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 | 14.48 | 14.72 | 14.3 | 14.52 | +0.28% | 24,002 | 34,972,557 |
| 2024-06-27 | 15.03 | 15.1 | 14.42 | 14.48 | -2.69% | 26,616 | 39,283,176 |
| 2024-06-26 | 14.25 | 15 | 14.15 | 14.88 | +4.94% | 29,540 | 43,179,603 |
| 2024-06-25 | 13.99 | 14.44 | 13.86 | 14.18 | +2.38% | 31,958 | 45,367,372 |
| 2024-06-24 | 14.4 | 14.41 | 13.84 | 13.85 | -4.75% | 29,459 | 41,440,436 |
| 2024-06-21 | 14.46 | 14.69 | 14.36 | 14.54 | -0.27% | 14,485 | 21,050,134 |
| 2024-06-20 | 14.9 | 15.07 | 14.58 | 14.58 | -2.15% | 16,841 | 24,839,468 |
| 2024-06-19 | 14.9 | 15.2 | 14.9 | 14.9 | -0.27% | 19,693 | 29,624,910 |
| 2024-06-18 | 14.57 | 14.96 | 14.56 | 14.94 | +2.26% | 22,436 | 33,210,554 |
| 2024-06-17 | 14.71 | 14.85 | 14.52 | 14.61 | -0.88% | 19,677 | 28,800,810 |
| 2024-06-14 | 14.87 | 14.95 | 14.61 | 14.74 | -0.94% | 19,931 | 29,407,214 |
| 2024-06-13 | 14.9 | 15.12 | 14.8 | 14.88 | -0.67% | 20,403 | 30,476,035 |
| 2024-06-12 | 14.9 | 15.3 | 14.9 | 14.98 | -0.73% | 32,418 | 48,836,068 |
| 2024-06-11 | 14.72 | 15.15 | 14.38 | 15.09 | +1.82% | 45,688 | 67,399,819 |
| 2024-06-07 | 14.29 | 14.96 | 14.28 | 14.82 | +4.59% | 45,769 | 67,129,559 |
| 2024-06-06 | 15.05 | 15.27 | 13.99 | 14.17 | -6.1% | 57,911 | 83,534,131 |
| 2024-06-05 | 15.9 | 15.91 | 15.03 | 15.09 | -5.21% | 35,301 | 54,314,963 |
| 2024-06-04 | 16.13 | 16.23 | 15.6 | 15.92 | -1.42% | 36,310 | 57,417,283 |
| 2024-06-03 | 16.37 | 16.46 | 16.03 | 16.15 | -1.76% | 23,493 | 38,123,188 |
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：