股票概览
13.74
+0.15%
+0.02
13.68
开盘价
14.03
最高价
13.58
最低价
20,513
成交量
数据更新至: 2024-06-28
技术指标
13.65
MA5 (5日均线)
14.10
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 | 13.68 | 14.03 | 13.58 | 13.74 | +0.15% | 20,513 | 28,402,927 |
| 2024-06-27 | 13.87 | 14.26 | 13.71 | 13.72 | -1.01% | 25,968 | 36,160,472 |
| 2024-06-26 | 13.68 | 13.86 | 13.43 | 13.86 | +2.21% | 19,248 | 26,374,580 |
| 2024-06-25 | 13.38 | 13.79 | 13.3 | 13.56 | +1.35% | 21,114 | 28,688,804 |
| 2024-06-24 | 14.16 | 14.16 | 13.12 | 13.38 | -5.77% | 35,678 | 48,216,249 |
| 2024-06-21 | 14.25 | 14.37 | 14.05 | 14.2 | -0.49% | 12,903 | 18,366,865 |
| 2024-06-20 | 14.7 | 14.73 | 14.24 | 14.27 | -2.93% | 21,948 | 31,655,514 |
| 2024-06-19 | 14.91 | 14.95 | 14.68 | 14.7 | -1.21% | 18,237 | 26,976,793 |
| 2024-06-18 | 14.75 | 14.93 | 14.75 | 14.88 | +1.29% | 22,262 | 33,096,735 |
| 2024-06-17 | 14.79 | 14.83 | 14.63 | 14.69 | -0.34% | 18,421 | 27,155,441 |
| 2024-06-14 | 14.72 | 14.8 | 14.58 | 14.74 | -0.2% | 18,965 | 27,843,335 |
| 2024-06-13 | 14.78 | 14.92 | 14.71 | 14.77 | -0.07% | 23,751 | 35,190,178 |
| 2024-06-12 | 14.5 | 14.83 | 14.43 | 14.78 | +1.16% | 22,935 | 33,816,723 |
| 2024-06-11 | 14.56 | 14.63 | 14.15 | 14.61 | +0.41% | 22,711 | 32,631,522 |
| 2024-06-07 | 14.33 | 14.64 | 14.24 | 14.55 | +1.75% | 25,027 | 36,215,705 |
| 2024-06-06 | 14.83 | 15.09 | 14.29 | 14.3 | -4.73% | 41,610 | 60,756,285 |
| 2024-06-05 | 14.85 | 15.42 | 14.68 | 15.01 | +0.94% | 37,657 | 56,927,174 |
| 2024-06-04 | 15.17 | 15.18 | 14.52 | 14.87 | -2.17% | 41,071 | 60,566,772 |
| 2024-06-03 | 15.52 | 15.71 | 15.01 | 15.2 | -2.5% | 41,548 | 63,778,757 |
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：