股票概览
14.37
+1.55%
+0.22
14.15
开盘价
14.65
最高价
14.05
最低价
156,988
成交量
数据更新至: 2024-06-28
技术指标
14.08
MA5 (5日均线)
14.36
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 | 14.15 | 14.65 | 14.05 | 14.37 | +1.55% | 156,988 | 226,904,963 |
| 2024-06-27 | 14.29 | 14.54 | 14.08 | 14.15 | -2.14% | 157,668 | 225,882,802 |
| 2024-06-26 | 13.5 | 14.5 | 13.38 | 14.46 | +7.27% | 213,481 | 299,229,486 |
| 2024-06-25 | 13.98 | 14.22 | 13.32 | 13.48 | -3.37% | 157,314 | 214,701,970 |
| 2024-06-24 | 14.25 | 14.45 | 13.88 | 13.95 | -2.86% | 114,757 | 162,779,432 |
| 2024-06-21 | 14.43 | 14.62 | 14.23 | 14.36 | 0% | 100,018 | 144,487,023 |
| 2024-06-20 | 14.66 | 14.8 | 14.33 | 14.36 | -2.78% | 130,030 | 188,806,945 |
| 2024-06-19 | 15.01 | 15.05 | 14.64 | 14.77 | -1.6% | 131,700 | 194,904,014 |
| 2024-06-18 | 14.7 | 15.05 | 14.63 | 15.01 | +2.39% | 190,676 | 284,472,532 |
| 2024-06-17 | 14.7 | 15.02 | 14.54 | 14.66 | +0.14% | 190,428 | 281,142,367 |
| 2024-06-14 | 14.43 | 14.72 | 14.31 | 14.64 | +1.74% | 153,376 | 222,831,677 |
| 2024-06-13 | 14.24 | 14.53 | 14.22 | 14.39 | +0.77% | 140,530 | 202,258,662 |
| 2024-06-12 | 13.85 | 14.34 | 13.81 | 14.28 | +2.37% | 134,646 | 190,697,504 |
| 2024-06-11 | 13.45 | 13.97 | 13.2 | 13.95 | +2.95% | 113,725 | 155,860,155 |
| 2024-06-07 | 13.64 | 13.84 | 13.37 | 13.55 | +1.27% | 100,077 | 135,526,273 |
| 2024-06-06 | 14.05 | 14.23 | 13.21 | 13.38 | -4.15% | 180,985 | 245,996,970 |
| 2024-06-05 | 14.05 | 14.34 | 13.96 | 13.96 | -1.55% | 95,477 | 134,871,896 |
| 2024-06-04 | 14.29 | 14.29 | 13.95 | 14.18 | -0.77% | 118,918 | 167,567,114 |
| 2024-06-03 | 14.44 | 14.5 | 14.09 | 14.29 | -1.18% | 119,404 | 170,307,628 |
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：