股票概览
14.25
-1.04%
-0.15
14.39
开盘价
14.57
最高价
14.15
最低价
17,757
成交量
数据更新至: 2024-06-28
技术指标
14.36
MA5 (5日均线)
14.45
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 | 14.39 | 14.57 | 14.15 | 14.25 | -1.04% | 17,757 | 25,499,590 |
| 2024-06-27 | 14.7 | 14.82 | 14.33 | 14.4 | -2.11% | 10,156 | 14,771,282 |
| 2024-06-26 | 14.28 | 14.74 | 14.18 | 14.71 | +2.51% | 12,095 | 17,536,302 |
| 2024-06-25 | 13.92 | 14.4 | 13.92 | 14.35 | +1.99% | 14,079 | 19,993,613 |
| 2024-06-24 | 14.14 | 14.37 | 13.7 | 14.07 | -1.81% | 20,612 | 28,887,470 |
| 2024-06-21 | 14.04 | 14.5 | 13.91 | 14.33 | +0.07% | 13,788 | 19,686,516 |
| 2024-06-20 | 14.89 | 14.9 | 14.26 | 14.32 | -3.7% | 15,098 | 21,872,935 |
| 2024-06-19 | 14.73 | 14.97 | 14.66 | 14.87 | +0.95% | 14,335 | 21,312,908 |
| 2024-06-18 | 14.49 | 14.8 | 14.44 | 14.73 | +1.73% | 14,627 | 21,480,161 |
| 2024-06-17 | 14.88 | 14.91 | 14.4 | 14.48 | -2.62% | 20,260 | 29,415,062 |
| 2024-06-14 | 14.84 | 15 | 14.63 | 14.87 | +0.27% | 12,973 | 19,276,689 |
| 2024-06-13 | 14.8 | 15.05 | 14.7 | 14.83 | +0.14% | 15,788 | 23,547,708 |
| 2024-06-12 | 14.5 | 14.91 | 14.41 | 14.81 | +2% | 15,213 | 22,437,253 |
| 2024-06-11 | 14.4 | 14.69 | 14.28 | 14.52 | -0.62% | 15,981 | 23,112,919 |
| 2024-06-07 | 14.03 | 14.69 | 14.03 | 14.61 | +4.73% | 22,935 | 33,055,279 |
| 2024-06-06 | 14.58 | 14.7 | 13.82 | 13.95 | -5.74% | 32,796 | 46,289,330 |
| 2024-06-05 | 15.18 | 15.2 | 14.39 | 14.8 | -2.5% | 26,607 | 39,022,815 |
| 2024-06-04 | 15.66 | 15.76 | 14.71 | 15.18 | -3.07% | 18,763 | 28,387,385 |
| 2024-06-03 | 16.02 | 16.02 | 15.41 | 15.66 | -1.82% | 20,051 | 31,484,797 |
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：