股票概览
14.28
+0.99%
+0.14
14.23
开盘价
14.57
最高价
14.11
最低价
155,763
成交量
数据更新至: 2024-06-28
技术指标
14.54
MA5 (5日均线)
15.34
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 | 14.23 | 14.57 | 14.11 | 14.28 | +0.99% | 155,763 | 223,788,718 |
| 2024-06-27 | 14.75 | 15.04 | 14.08 | 14.14 | -6.17% | 201,895 | 293,859,280 |
| 2024-06-26 | 14.63 | 15.15 | 13.84 | 15.07 | +1.62% | 229,175 | 333,382,964 |
| 2024-06-25 | 14.66 | 15.29 | 14.6 | 14.83 | +3.27% | 248,291 | 370,273,042 |
| 2024-06-24 | 14.65 | 15.06 | 14.25 | 14.36 | -3.3% | 203,860 | 299,434,071 |
| 2024-06-21 | 15.25 | 15.54 | 14.71 | 14.85 | -4.81% | 257,823 | 388,572,735 |
| 2024-06-20 | 16.6 | 17.07 | 15.6 | 15.6 | -9.04% | 374,402 | 610,437,913 |
| 2024-06-19 | 16.88 | 17.39 | 16.43 | 17.15 | +3.31% | 527,134 | 899,700,477 |
| 2024-06-18 | 16.29 | 16.85 | 16.01 | 16.6 | +0.61% | 388,310 | 638,422,521 |
| 2024-06-17 | 15.6 | 16.97 | 15.55 | 16.5 | +5.77% | 422,397 | 689,365,829 |
| 2024-06-14 | 15.47 | 15.78 | 15.08 | 15.6 | -1.02% | 277,193 | 428,409,812 |
| 2024-06-13 | 16.3 | 16.66 | 15.59 | 15.76 | -4.25% | 413,602 | 663,535,516 |
| 2024-06-12 | 16.2 | 16.81 | 16.2 | 16.46 | -1.56% | 383,873 | 632,901,874 |
| 2024-06-11 | 16.18 | 17.19 | 15.87 | 16.72 | +3.21% | 519,390 | 863,641,831 |
| 2024-06-07 | 15.8 | 17.68 | 15.72 | 16.2 | -3.51% | 640,770 | 1,070,537,108 |
| 2024-06-06 | 14.56 | 17.71 | 14.55 | 16.79 | +13.75% | 726,412 | 1,190,214,748 |
| 2024-06-05 | 14.48 | 15.72 | 14.29 | 14.76 | +1.79% | 338,205 | 512,615,019 |
| 2024-06-04 | 14.8 | 15.17 | 14.28 | 14.5 | -5.04% | 262,300 | 381,685,131 |
| 2024-06-03 | 15 | 15.59 | 14.78 | 15.27 | +0.2% | 347,015 | 527,773,248 |
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：