股票概览
14.34
+0.99%
+0.14
14.3
开盘价
14.98
最高价
14.15
最低价
865,722
成交量
数据更新至: 2024-06-28
技术指标
14.06
MA5 (5日均线)
13.00
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 | 14.3 | 14.98 | 14.15 | 14.34 | +0.99% | 865,722 | 1,254,232,774 |
| 2024-06-27 | 14.3 | 14.59 | 13.87 | 14.2 | -3.01% | 740,934 | 1,050,417,317 |
| 2024-06-26 | 14.28 | 15.56 | 13.59 | 14.64 | +1.04% | 1,196,074 | 1,737,887,217 |
| 2024-06-25 | 13.68 | 14.95 | 12.93 | 14.49 | +14.64% | 1,157,066 | 1,618,297,234 |
| 2024-06-24 | 12.23 | 12.84 | 11.85 | 12.64 | +3.61% | 401,187 | 495,641,684 |
| 2024-06-21 | 11.97 | 12.37 | 11.75 | 12.2 | +1.84% | 189,049 | 229,881,210 |
| 2024-06-20 | 12.06 | 12.37 | 11.74 | 11.98 | -0.33% | 208,442 | 251,180,217 |
| 2024-06-19 | 11.91 | 12.3 | 11.91 | 12.02 | +1.01% | 229,549 | 278,200,406 |
| 2024-06-18 | 11.6 | 12.03 | 11.52 | 11.9 | +2.85% | 229,483 | 271,091,639 |
| 2024-06-17 | 11.65 | 11.7 | 11.32 | 11.57 | -1.45% | 224,823 | 258,140,259 |
| 2024-06-14 | 11.18 | 11.81 | 11.05 | 11.74 | +4.92% | 256,198 | 293,508,304 |
| 2024-06-13 | 11.33 | 11.36 | 11.06 | 11.19 | -1.67% | 109,736 | 122,709,953 |
| 2024-06-12 | 11.21 | 11.49 | 11.05 | 11.38 | +1.25% | 127,860 | 144,323,775 |
| 2024-06-11 | 11.17 | 11.28 | 11.01 | 11.24 | -0.09% | 80,246 | 89,472,882 |
| 2024-06-07 | 11.1 | 11.33 | 11.01 | 11.25 | +1.53% | 129,290 | 144,741,013 |
| 2024-06-06 | 11.54 | 11.85 | 10.96 | 11.08 | -3.74% | 261,048 | 297,560,477 |
| 2024-06-05 | 11.44 | 11.66 | 11.26 | 11.51 | +0.35% | 185,393 | 212,377,673 |
| 2024-06-04 | 11.45 | 11.75 | 11.32 | 11.47 | -0.43% | 186,568 | 215,044,850 |
| 2024-06-03 | 11.78 | 11.94 | 11.41 | 11.52 | -2.62% | 210,484 | 245,367,091 |
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：