股票概览
13.71
-1.72%
-0.24
13.96
开盘价
14.17
最高价
13.64
最低价
36,909
成交量
数据更新至: 2024-06-28
技术指标
14.02
MA5 (5日均线)
14.46
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 | 13.96 | 14.17 | 13.64 | 13.71 | -1.72% | 36,909 | 51,312,616 |
| 2024-06-27 | 14.29 | 14.31 | 13.91 | 13.95 | -2.45% | 27,406 | 38,510,682 |
| 2024-06-26 | 13.97 | 14.38 | 13.81 | 14.3 | +2.36% | 32,979 | 46,592,868 |
| 2024-06-25 | 14.18 | 14.29 | 13.82 | 13.97 | -1.34% | 31,950 | 44,914,129 |
| 2024-06-24 | 14.22 | 14.39 | 13.95 | 14.16 | -1.6% | 40,419 | 57,377,469 |
| 2024-06-21 | 14.61 | 14.73 | 14.38 | 14.39 | -2.18% | 39,397 | 57,230,253 |
| 2024-06-20 | 14.85 | 14.95 | 14.65 | 14.71 | -1.14% | 28,223 | 41,783,366 |
| 2024-06-19 | 15.27 | 15.28 | 14.78 | 14.88 | -2.36% | 44,549 | 66,540,080 |
| 2024-06-18 | 15.34 | 15.56 | 15.2 | 15.24 | -0.59% | 33,145 | 50,900,467 |
| 2024-06-17 | 15.33 | 15.45 | 15.13 | 15.33 | -0.52% | 28,264 | 43,261,837 |
| 2024-06-14 | 15.55 | 15.56 | 15.22 | 15.41 | -0.9% | 30,290 | 46,482,900 |
| 2024-06-13 | 15.78 | 15.85 | 15.48 | 15.55 | -1.4% | 26,576 | 41,442,957 |
| 2024-06-12 | 15.9 | 16 | 15.75 | 15.77 | -0.82% | 24,483 | 38,773,728 |
| 2024-06-11 | 15.33 | 15.9 | 15.12 | 15.9 | +3.72% | 41,717 | 65,240,415 |
| 2024-06-07 | 15.47 | 15.69 | 15.28 | 15.33 | -1.48% | 37,393 | 57,796,147 |
| 2024-06-06 | 15.94 | 16.05 | 15.44 | 15.56 | -1.95% | 42,581 | 66,566,441 |
| 2024-06-05 | 16.1 | 16.22 | 15.87 | 15.87 | -1.67% | 29,846 | 47,825,089 |
| 2024-06-04 | 16 | 16.18 | 15.84 | 16.14 | +0.5% | 33,901 | 54,254,759 |
| 2024-06-03 | 16.49 | 16.5 | 15.9 | 16.06 | -2.55% | 45,398 | 73,102,453 |
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：