股票概览
14.07
+0.14%
+0.02
14.14
开盘价
14.35
最高价
14.03
最低价
6,201
成交量
数据更新至: 2024-06-28
技术指标
13.92
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 | 14.14 | 14.35 | 14.03 | 14.07 | +0.14% | 6,201 | 8,804,938 |
| 2024-06-27 | 14.26 | 14.53 | 14.04 | 14.05 | -1.68% | 9,482 | 13,491,049 |
| 2024-06-26 | 13.89 | 14.34 | 13.56 | 14.29 | +3.78% | 11,739 | 16,466,322 |
| 2024-06-25 | 13.55 | 13.99 | 13.44 | 13.77 | +2.53% | 11,702 | 16,077,005 |
| 2024-06-24 | 13.9 | 13.9 | 13.2 | 13.43 | -4.07% | 14,356 | 19,328,392 |
| 2024-06-21 | 14.18 | 14.18 | 13.81 | 14 | -0.71% | 15,362 | 21,549,466 |
| 2024-06-20 | 14.71 | 14.88 | 14.01 | 14.1 | -5.56% | 25,179 | 35,945,755 |
| 2024-06-19 | 15.9 | 16.03 | 14.7 | 14.93 | -3.74% | 45,238 | 69,310,535 |
| 2024-06-18 | 14.65 | 15.55 | 14.55 | 15.51 | +5.73% | 22,925 | 34,555,282 |
| 2024-06-17 | 14.82 | 14.91 | 14.46 | 14.67 | -1.01% | 11,645 | 17,016,317 |
| 2024-06-14 | 15 | 15.06 | 14.56 | 14.82 | -1.4% | 9,660 | 14,282,046 |
| 2024-06-13 | 15.21 | 15.26 | 14.76 | 15.03 | -1.18% | 13,835 | 20,680,375 |
| 2024-06-12 | 14.46 | 15.32 | 14.25 | 15.21 | +5.11% | 22,918 | 34,083,624 |
| 2024-06-11 | 14.96 | 14.99 | 14.24 | 14.47 | -2.62% | 16,751 | 24,120,376 |
| 2024-06-07 | 14.35 | 14.9 | 14.35 | 14.86 | +3.99% | 15,358 | 22,539,145 |
| 2024-06-06 | 14.99 | 15.16 | 13.76 | 14.29 | -5.8% | 18,676 | 26,657,572 |
| 2024-06-05 | 15.65 | 15.65 | 15.03 | 15.17 | -3.38% | 9,680 | 14,690,427 |
| 2024-06-04 | 15.71 | 15.88 | 15.23 | 15.7 | -1.2% | 11,262 | 17,420,938 |
| 2024-06-03 | 16.2 | 16.28 | 15.73 | 15.89 | -1.55% | 8,757 | 13,963,731 |
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：