股票概览
13.89
+0.07%
+0.01
13.76
开盘价
14.12
最高价
13.76
最低价
8,201
成交量
数据更新至: 2024-06-28
技术指标
14.00
MA5 (5日均线)
14.39
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 | 13.76 | 14.12 | 13.76 | 13.89 | +0.07% | 8,201 | 11,476,901 |
| 2024-06-27 | 14.24 | 14.29 | 13.82 | 13.88 | -2.18% | 9,389 | 13,179,562 |
| 2024-06-26 | 13.86 | 14.28 | 13.68 | 14.19 | +2.38% | 11,837 | 16,577,307 |
| 2024-06-25 | 14.06 | 14.35 | 13.77 | 13.86 | -2.26% | 13,552 | 18,973,225 |
| 2024-06-24 | 14.78 | 15 | 14.03 | 14.18 | -5.47% | 20,995 | 30,284,636 |
| 2024-06-21 | 14.97 | 15.41 | 14.55 | 15 | -1.9% | 23,719 | 35,537,025 |
| 2024-06-20 | 14.83 | 15.5 | 14.55 | 15.29 | +3.03% | 30,312 | 45,643,678 |
| 2024-06-19 | 14.8 | 15.79 | 14.45 | 14.84 | +1.5% | 32,301 | 48,311,295 |
| 2024-06-18 | 14.12 | 14.74 | 14.03 | 14.62 | +3.32% | 12,214 | 17,618,283 |
| 2024-06-17 | 14.27 | 14.4 | 14.13 | 14.15 | -1.12% | 5,525 | 7,884,878 |
| 2024-06-14 | 14.16 | 14.35 | 14.13 | 14.31 | +0.7% | 4,739 | 6,750,036 |
| 2024-06-13 | 14.33 | 14.54 | 14.2 | 14.21 | -1.32% | 5,613 | 8,038,704 |
| 2024-06-12 | 14.02 | 14.41 | 14.02 | 14.4 | +2.71% | 5,736 | 8,207,546 |
| 2024-06-11 | 14.1 | 14.24 | 13.71 | 14.02 | -0.5% | 6,929 | 9,705,502 |
| 2024-06-07 | 13.51 | 14.16 | 13.51 | 14.09 | +5.39% | 13,011 | 18,097,155 |
| 2024-06-06 | 14.12 | 14.22 | 13.22 | 13.37 | -22.58% | 14,418 | 19,652,314 |
| 2024-06-05 | 17.42 | 17.97 | 17.25 | 17.27 | -4.48% | 11,445 | 20,008,543 |
| 2024-06-04 | 18.45 | 18.45 | 17.75 | 18.08 | -2.32% | 7,290 | 13,091,030 |
| 2024-06-03 | 19.1 | 19.11 | 18.18 | 18.51 | -2.99% | 7,403 | 13,752,517 |
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：