股票概览
13.79
+4.23%
+0.56
13.19
开盘价
14.19
最高价
13.19
最低价
141,959
成交量
数据更新至: 2024-06-28
技术指标
13.42
MA5 (5日均线)
14.04
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 | 13.19 | 14.19 | 13.19 | 13.79 | +4.23% | 141,959 | 196,536,676 |
| 2024-06-27 | 13.59 | 13.77 | 13.21 | 13.23 | -3.36% | 92,509 | 124,678,926 |
| 2024-06-26 | 13.13 | 13.73 | 12.91 | 13.69 | +3.32% | 96,144 | 128,865,768 |
| 2024-06-25 | 13.39 | 13.6 | 13.07 | 13.25 | +0.68% | 94,092 | 125,374,201 |
| 2024-06-24 | 13.8 | 14.02 | 13.16 | 13.16 | -5.6% | 124,392 | 168,185,650 |
| 2024-06-21 | 14.54 | 14.57 | 13.9 | 13.94 | -2.99% | 116,198 | 164,298,239 |
| 2024-06-20 | 15.19 | 15.29 | 14.37 | 14.37 | -7.23% | 191,961 | 283,726,733 |
| 2024-06-19 | 15.01 | 16.22 | 14.91 | 15.49 | +3.13% | 279,253 | 434,230,705 |
| 2024-06-18 | 14.47 | 15.2 | 14.4 | 15.02 | +4.16% | 201,770 | 300,722,226 |
| 2024-06-17 | 14.32 | 14.56 | 14.2 | 14.42 | +1.26% | 119,553 | 172,464,880 |
| 2024-06-14 | 14.18 | 14.33 | 13.99 | 14.24 | -0.07% | 98,379 | 139,110,424 |
| 2024-06-13 | 14.56 | 14.69 | 14.19 | 14.25 | -2.6% | 132,097 | 189,695,118 |
| 2024-06-12 | 14.4 | 14.75 | 14.28 | 14.63 | +0.9% | 126,188 | 183,959,540 |
| 2024-06-11 | 14.23 | 14.58 | 13.92 | 14.5 | +0.9% | 132,088 | 188,328,475 |
| 2024-06-07 | 14.21 | 14.54 | 13.92 | 14.37 | +1.91% | 165,560 | 236,386,582 |
| 2024-06-06 | 15.02 | 15.17 | 13.9 | 14.1 | -7.05% | 206,553 | 294,781,322 |
| 2024-06-05 | 15.65 | 15.98 | 15.15 | 15.17 | -3.74% | 148,478 | 230,354,324 |
| 2024-06-04 | 16.11 | 16.59 | 15.52 | 15.76 | -4.08% | 180,556 | 287,443,402 |
| 2024-06-03 | 16.7 | 17.1 | 16.2 | 16.43 | -2.49% | 194,260 | 323,476,384 |
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：