股票概览
13.65
+0.44%
+0.06
13.59
开盘价
13.81
最高价
13.47
最低价
18,519
成交量
数据更新至: 2024-06-28
技术指标
13.65
MA5 (5日均线)
14.08
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 | 13.59 | 13.81 | 13.47 | 13.65 | +0.44% | 18,519 | 25,353,863 |
| 2024-06-27 | 13.86 | 13.93 | 13.57 | 13.59 | -1.95% | 17,426 | 23,846,187 |
| 2024-06-26 | 13.61 | 13.88 | 13.42 | 13.86 | +2.21% | 21,648 | 29,597,690 |
| 2024-06-25 | 13.6 | 13.72 | 13.45 | 13.56 | -0.29% | 17,661 | 23,959,248 |
| 2024-06-24 | 14.06 | 14.16 | 13.47 | 13.6 | -3.27% | 31,126 | 42,722,796 |
| 2024-06-21 | 14.2 | 14.33 | 14.06 | 14.06 | -1.19% | 19,974 | 28,253,191 |
| 2024-06-20 | 14.5 | 14.65 | 14.2 | 14.23 | -2.2% | 23,476 | 33,727,473 |
| 2024-06-19 | 14.93 | 14.93 | 14.5 | 14.55 | -2.48% | 25,350 | 37,087,714 |
| 2024-06-18 | 14.8 | 14.98 | 14.63 | 14.92 | +1.15% | 20,947 | 31,092,025 |
| 2024-06-17 | 14.48 | 14.8 | 14.38 | 14.75 | +1.94% | 22,419 | 32,875,536 |
| 2024-06-14 | 14.52 | 14.66 | 14.4 | 14.47 | -1.16% | 15,787 | 22,876,483 |
| 2024-06-13 | 14.7 | 14.85 | 14.55 | 14.64 | -0.41% | 17,382 | 25,500,009 |
| 2024-06-12 | 14.66 | 14.85 | 14.61 | 14.7 | +0.2% | 16,526 | 24,355,874 |
| 2024-06-11 | 14.46 | 14.72 | 14.36 | 14.67 | +0.76% | 19,715 | 28,710,594 |
| 2024-06-07 | 14.78 | 14.87 | 14.35 | 14.56 | -0.68% | 24,546 | 35,742,914 |
| 2024-06-06 | 14.94 | 15.04 | 14.53 | 14.66 | -2.14% | 42,113 | 61,866,773 |
| 2024-06-05 | 15.1 | 15.26 | 14.95 | 14.98 | -0.99% | 28,529 | 42,958,314 |
| 2024-06-04 | 15.06 | 15.18 | 14.89 | 15.13 | -0.07% | 39,206 | 58,944,872 |
| 2024-06-03 | 15.31 | 15.48 | 15 | 15.14 | -0.98% | 30,491 | 46,497,916 |
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：