股票概览
13.88
-0.93%
-0.13
13.87
开盘价
14.27
最高价
13.81
最低价
44,427
成交量
数据更新至: 2024-06-28
技术指标
13.71
MA5 (5日均线)
14.25
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 | 13.87 | 14.27 | 13.81 | 13.88 | -0.93% | 44,427 | 62,471,593 |
| 2024-06-27 | 14.15 | 14.53 | 13.97 | 14.01 | -0.85% | 64,843 | 92,151,740 |
| 2024-06-26 | 13.16 | 14.24 | 13.12 | 14.13 | +7.53% | 82,255 | 113,193,292 |
| 2024-06-25 | 13.24 | 13.62 | 13.04 | 13.14 | -1.79% | 42,185 | 55,885,073 |
| 2024-06-24 | 14 | 14 | 13.27 | 13.38 | -4.77% | 51,541 | 69,860,678 |
| 2024-06-21 | 14.34 | 14.38 | 14.01 | 14.05 | -1.95% | 38,209 | 54,010,525 |
| 2024-06-20 | 15.05 | 15.06 | 14.31 | 14.33 | -4.4% | 42,062 | 61,372,708 |
| 2024-06-19 | 15.38 | 15.38 | 14.93 | 14.99 | -2.03% | 33,779 | 50,943,107 |
| 2024-06-18 | 15.27 | 15.49 | 15.22 | 15.3 | +0.2% | 28,061 | 43,052,309 |
| 2024-06-17 | 15.41 | 15.5 | 15.21 | 15.27 | -1.55% | 32,301 | 49,500,509 |
| 2024-06-14 | 15.4 | 15.55 | 15.3 | 15.51 | +0.78% | 32,771 | 50,626,825 |
| 2024-06-13 | 15.46 | 15.65 | 15.35 | 15.39 | -0.52% | 33,264 | 51,451,664 |
| 2024-06-12 | 15.1 | 15.54 | 15.06 | 15.47 | +2.25% | 37,032 | 56,934,172 |
| 2024-06-11 | 14.68 | 15.18 | 14.48 | 15.13 | +2.02% | 50,784 | 75,856,373 |
| 2024-06-07 | 14.88 | 15.17 | 14.56 | 14.83 | +1.44% | 42,756 | 63,390,208 |
| 2024-06-06 | 15.56 | 15.71 | 14.43 | 14.62 | -4.76% | 75,444 | 112,288,973 |
| 2024-06-05 | 15.64 | 15.74 | 15.27 | 15.35 | -2.79% | 53,562 | 82,741,439 |
| 2024-06-04 | 15.94 | 15.94 | 15.53 | 15.79 | -1.25% | 52,279 | 82,018,108 |
| 2024-06-03 | 16.5 | 16.55 | 15.84 | 15.99 | -3.21% | 57,251 | 92,073,181 |
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：