股票概览
14.37
-1.64%
-0.24
14.61
开盘价
14.67
最高价
14.3
最低价
7,130
成交量
数据更新至: 2024-06-28
技术指标
14.49
MA5 (5日均线)
14.77
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 | 14.61 | 14.67 | 14.3 | 14.37 | -1.64% | 7,130 | 10,329,262 |
| 2024-06-27 | 14.77 | 14.86 | 14.56 | 14.61 | -1.08% | 3,417 | 5,025,144 |
| 2024-06-26 | 14.25 | 14.86 | 14.25 | 14.77 | +2.43% | 5,451 | 7,947,344 |
| 2024-06-25 | 14.33 | 14.6 | 14.21 | 14.42 | +1.05% | 5,447 | 7,872,087 |
| 2024-06-24 | 14.76 | 14.76 | 14.22 | 14.27 | -4.03% | 5,892 | 8,495,927 |
| 2024-06-21 | 14.99 | 15.06 | 14.68 | 14.87 | -0.87% | 5,765 | 8,579,955 |
| 2024-06-20 | 15.19 | 15.33 | 14.92 | 15 | -0.92% | 6,059 | 9,123,150 |
| 2024-06-19 | 15.2 | 15.35 | 14.98 | 15.14 | +0.13% | 4,161 | 6,313,548 |
| 2024-06-18 | 15.13 | 15.29 | 15.1 | 15.12 | -0.07% | 5,019 | 7,621,007 |
| 2024-06-17 | 15.41 | 15.44 | 15.09 | 15.13 | -1.75% | 5,488 | 8,322,945 |
| 2024-06-14 | 15.34 | 15.43 | 15.16 | 15.4 | +0.33% | 4,041 | 6,199,178 |
| 2024-06-13 | 15.64 | 15.66 | 15.21 | 15.35 | -1.85% | 5,076 | 7,794,458 |
| 2024-06-12 | 15.48 | 15.67 | 15.41 | 15.64 | +1.1% | 5,585 | 8,694,981 |
| 2024-06-11 | 15.3 | 15.48 | 15 | 15.47 | -0.06% | 7,154 | 10,927,964 |
| 2024-06-07 | 15.03 | 15.5 | 15.03 | 15.48 | +4.52% | 9,823 | 15,030,860 |
| 2024-06-06 | 15.45 | 15.53 | 14.8 | 14.81 | -4.2% | 10,862 | 16,335,908 |
| 2024-06-05 | 15.91 | 16.03 | 15.37 | 15.46 | -2.89% | 7,065 | 11,025,463 |
| 2024-06-04 | 16.22 | 16.3 | 15.51 | 15.92 | -1.61% | 10,362 | 16,382,425 |
| 2024-06-03 | 16.74 | 16.82 | 16.1 | 16.18 | -1.76% | 9,284 | 15,174,097 |
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：