股票概览
13.99
+2.19%
+0.3
13.64
开盘价
14.26
最高价
13.61
最低价
55,572
成交量
数据更新至: 2024-06-28
技术指标
13.70
MA5 (5日均线)
14.14
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 | 13.64 | 14.26 | 13.61 | 13.99 | +2.19% | 55,572 | 78,096,731 |
| 2024-06-27 | 13.99 | 14.21 | 13.66 | 13.69 | -2.49% | 40,516 | 56,379,967 |
| 2024-06-26 | 13.37 | 14.07 | 13.21 | 14.04 | +5.64% | 44,052 | 60,303,675 |
| 2024-06-25 | 13.6 | 13.76 | 13.2 | 13.29 | -1.41% | 45,401 | 61,242,074 |
| 2024-06-24 | 14.22 | 14.29 | 13.46 | 13.48 | -6.06% | 51,023 | 70,352,582 |
| 2024-06-21 | 14.31 | 14.45 | 14.02 | 14.35 | -0.35% | 34,207 | 48,828,367 |
| 2024-06-20 | 14.59 | 14.73 | 14.37 | 14.4 | -1.77% | 35,938 | 52,213,439 |
| 2024-06-19 | 14.82 | 14.82 | 14.51 | 14.66 | -1.08% | 32,611 | 47,756,475 |
| 2024-06-18 | 14.6 | 14.82 | 14.52 | 14.82 | +1.16% | 39,533 | 58,252,550 |
| 2024-06-17 | 14.49 | 14.84 | 14.41 | 14.65 | +1.03% | 39,305 | 57,532,768 |
| 2024-06-14 | 14.55 | 14.55 | 14.22 | 14.5 | -0.21% | 31,349 | 45,120,603 |
| 2024-06-13 | 14.56 | 14.68 | 14.47 | 14.53 | -0.21% | 39,580 | 57,691,463 |
| 2024-06-12 | 14.29 | 14.66 | 14.13 | 14.56 | +2.61% | 52,969 | 77,032,829 |
| 2024-06-11 | 13.67 | 14.2 | 13.52 | 14.19 | +3.05% | 40,460 | 56,171,429 |
| 2024-06-07 | 13.51 | 13.87 | 13.51 | 13.77 | +2.76% | 49,414 | 67,752,043 |
| 2024-06-06 | 14.04 | 14.42 | 13.25 | 13.4 | -4.42% | 72,655 | 99,464,120 |
| 2024-06-05 | 14.34 | 14.48 | 14.01 | 14.02 | -2.57% | 43,893 | 62,318,807 |
| 2024-06-04 | 14.53 | 14.6 | 14.1 | 14.39 | -2.51% | 61,238 | 87,347,723 |
| 2024-06-03 | 14.84 | 14.97 | 14.52 | 14.76 | -0.67% | 57,223 | 84,569,836 |
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：