股票概览
14.64
+1.95%
+0.28
14.36
开盘价
14.98
最高价
14.2
最低价
43,749
成交量
数据更新至: 2024-06-28
技术指标
14.23
MA5 (5日均线)
14.65
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 | 14.36 | 14.98 | 14.2 | 14.64 | +1.95% | 43,749 | 64,441,511 |
| 2024-06-27 | 14.37 | 14.84 | 14.2 | 14.36 | +0.21% | 44,580 | 64,545,600 |
| 2024-06-26 | 13.8 | 14.38 | 13.54 | 14.33 | +3.47% | 28,130 | 39,547,573 |
| 2024-06-25 | 13.98 | 14.28 | 13.7 | 13.85 | -0.93% | 24,517 | 34,173,103 |
| 2024-06-24 | 14.43 | 14.52 | 13.85 | 13.98 | -5.03% | 43,248 | 61,130,576 |
| 2024-06-21 | 14.07 | 14.85 | 14 | 14.72 | -2.06% | 57,955 | 83,877,772 |
| 2024-06-20 | 16.14 | 16.79 | 14.85 | 15.03 | -1.57% | 84,749 | 132,094,143 |
| 2024-06-19 | 15.46 | 15.61 | 15.17 | 15.27 | -1.17% | 41,926 | 64,332,632 |
| 2024-06-18 | 14.89 | 15.72 | 14.73 | 15.45 | +4.04% | 66,276 | 102,042,182 |
| 2024-06-17 | 14.72 | 15.05 | 14.63 | 14.85 | -0.47% | 25,120 | 37,340,752 |
| 2024-06-14 | 14.87 | 14.96 | 14.54 | 14.92 | +1.36% | 25,909 | 38,339,675 |
| 2024-06-13 | 14.78 | 15.18 | 14.69 | 14.72 | -0.74% | 38,222 | 56,853,902 |
| 2024-06-12 | 14.32 | 14.9 | 14.32 | 14.83 | +2.13% | 32,376 | 47,785,769 |
| 2024-06-11 | 14.05 | 14.53 | 13.69 | 14.52 | +2.69% | 36,983 | 52,606,478 |
| 2024-06-07 | 14.25 | 14.47 | 13.81 | 14.14 | +1.58% | 35,810 | 50,669,257 |
| 2024-06-06 | 14.5 | 15.16 | 13.81 | 13.92 | -2.59% | 61,929 | 89,169,022 |
| 2024-06-05 | 14.54 | 14.69 | 14.25 | 14.29 | -2.92% | 35,975 | 51,987,113 |
| 2024-06-04 | 14.81 | 14.93 | 14.2 | 14.72 | -1.87% | 55,300 | 80,292,448 |
| 2024-06-03 | 15.46 | 15.61 | 14.78 | 15 | -2.79% | 75,789 | 114,837,983 |
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：