股票概览
13.92
+2.88%
+0.39
13.66
开盘价
14.15
最高价
13.62
最低价
36,154
成交量
数据更新至: 2024-06-28
技术指标
13.50
MA5 (5日均线)
13.69
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 | 13.66 | 14.15 | 13.62 | 13.92 | +2.88% | 36,154 | 50,392,607 |
| 2024-06-27 | 13.7 | 13.73 | 13.45 | 13.53 | -0.66% | 13,777 | 18,706,011 |
| 2024-06-26 | 13.15 | 13.67 | 13.15 | 13.62 | +2.1% | 16,231 | 21,848,316 |
| 2024-06-25 | 13.1 | 13.44 | 13.1 | 13.34 | +1.75% | 17,920 | 23,864,864 |
| 2024-06-24 | 13.25 | 13.42 | 13.07 | 13.11 | -3.18% | 16,938 | 22,374,786 |
| 2024-06-21 | 13.5 | 13.63 | 13.35 | 13.54 | -0.15% | 13,970 | 18,848,480 |
| 2024-06-20 | 14.18 | 14.2 | 13.54 | 13.56 | -4.1% | 32,612 | 45,036,627 |
| 2024-06-19 | 14.23 | 14.35 | 14.09 | 14.14 | +0.43% | 20,115 | 28,559,377 |
| 2024-06-18 | 14.2 | 14.37 | 14.07 | 14.08 | +0.36% | 17,982 | 25,489,031 |
| 2024-06-17 | 14.13 | 14.2 | 13.98 | 14.03 | -1.89% | 19,506 | 27,420,532 |
| 2024-06-14 | 14.16 | 14.35 | 14.01 | 14.3 | +1.27% | 27,696 | 39,380,493 |
| 2024-06-13 | 14.18 | 14.36 | 14.05 | 14.12 | -1.6% | 29,191 | 41,455,352 |
| 2024-06-12 | 13.8 | 14.45 | 13.8 | 14.35 | +1.49% | 44,705 | 63,315,308 |
| 2024-06-11 | 13.99 | 14.88 | 13.86 | 14.14 | +4.43% | 62,714 | 89,914,766 |
| 2024-06-07 | 13.64 | 13.87 | 13.43 | 13.54 | +0.3% | 23,895 | 32,501,666 |
| 2024-06-06 | 13.56 | 14.12 | 13.42 | 13.5 | +0.07% | 34,453 | 47,426,119 |
| 2024-06-05 | 13.49 | 13.76 | 13.4 | 13.49 | -0.74% | 18,149 | 24,696,498 |
| 2024-06-04 | 13.76 | 13.77 | 13 | 13.59 | -3.14% | 35,039 | 47,038,708 |
| 2024-06-03 | 14.49 | 14.67 | 13.9 | 14.03 | -0.85% | 40,994 | 58,688,307 |
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：