股票概览
14.1
+0.14%
+0.02
13.79
开盘价
14.3
最高价
13.56
最低价
306,292
成交量
数据更新至: 2024-06-28
技术指标
13.80
MA5 (5日均线)
13.79
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 | 13.79 | 14.3 | 13.56 | 14.1 | +0.14% | 306,292 | 426,721,362 |
| 2024-06-27 | 14.61 | 14.89 | 13.95 | 14.08 | -4.8% | 350,319 | 502,604,909 |
| 2024-06-26 | 14.98 | 15.39 | 13.83 | 14.79 | +4.15% | 574,368 | 836,181,204 |
| 2024-06-25 | 12.48 | 14.2 | 12.4 | 14.2 | +20.03% | 380,085 | 512,280,367 |
| 2024-06-24 | 12.1 | 12.44 | 11.74 | 11.83 | -6.19% | 255,169 | 307,262,867 |
| 2024-06-21 | 13.3 | 13.48 | 12.57 | 12.61 | -6.8% | 338,613 | 438,377,498 |
| 2024-06-20 | 14.86 | 15 | 13.46 | 13.53 | -9.92% | 449,989 | 634,677,249 |
| 2024-06-19 | 14.79 | 16.44 | 14.79 | 15.02 | +1.56% | 635,381 | 988,943,081 |
| 2024-06-18 | 12.9 | 15.46 | 12.86 | 14.79 | +14.21% | 543,432 | 770,945,831 |
| 2024-06-17 | 13.27 | 13.88 | 12.75 | 12.95 | +1.25% | 362,891 | 481,905,115 |
| 2024-06-14 | 12.25 | 13.18 | 11.76 | 12.79 | +3.4% | 268,224 | 331,780,433 |
| 2024-06-13 | 12.11 | 12.6 | 12.08 | 12.37 | 0% | 206,109 | 254,820,694 |
| 2024-06-12 | 12.51 | 12.8 | 12.33 | 12.37 | -4.26% | 238,081 | 297,950,287 |
| 2024-06-11 | 12.14 | 12.98 | 11.55 | 12.92 | +4.36% | 291,984 | 362,198,106 |
| 2024-06-07 | 12.49 | 13.18 | 11.75 | 12.38 | -7.27% | 313,130 | 386,801,773 |
| 2024-06-06 | 13.55 | 13.55 | 12.48 | 13.35 | +5.62% | 448,542 | 588,855,890 |
| 2024-06-05 | 10.54 | 12.64 | 10.53 | 12.64 | +20.04% | 261,925 | 316,857,893 |
| 2024-06-04 | 10.75 | 10.86 | 10.4 | 10.53 | -2.59% | 31,891 | 33,680,551 |
| 2024-06-03 | 11.18 | 11.22 | 10.74 | 10.81 | -3.22% | 30,426 | 33,352,303 |
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：