股票概览
14.15
+1.8%
+0.25
13.8
开盘价
14.5
最高价
13.51
最低价
184,820
成交量
数据更新至: 2024-06-28
技术指标
14.70
MA5 (5日均线)
15.42
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 | 13.8 | 14.5 | 13.51 | 14.15 | +1.8% | 184,820 | 261,620,148 |
| 2024-06-27 | 15.2 | 15.46 | 13.86 | 13.9 | -11.18% | 254,690 | 377,592,231 |
| 2024-06-26 | 14.78 | 15.88 | 14.4 | 15.65 | +2.96% | 296,599 | 451,015,500 |
| 2024-06-25 | 14.63 | 15.29 | 14.1 | 15.2 | +4.25% | 260,790 | 385,288,689 |
| 2024-06-24 | 14.53 | 15.22 | 14.43 | 14.58 | -1.29% | 199,991 | 296,919,350 |
| 2024-06-21 | 15.19 | 15.3 | 14.27 | 14.77 | -5.56% | 247,179 | 365,868,072 |
| 2024-06-20 | 15.8 | 16.66 | 15.48 | 15.64 | -3.64% | 312,479 | 502,419,665 |
| 2024-06-19 | 16.99 | 17.18 | 16.13 | 16.23 | -7.15% | 369,029 | 610,757,955 |
| 2024-06-18 | 15.8 | 18.6 | 15.65 | 17.48 | +5.43% | 440,553 | 732,900,173 |
| 2024-06-17 | 14.46 | 17 | 14.22 | 16.58 | +13.33% | 396,835 | 610,171,434 |
| 2024-06-14 | 13.6 | 15.27 | 13.35 | 14.63 | +5.25% | 318,849 | 456,305,423 |
| 2024-06-13 | 14.3 | 14.78 | 13.8 | 13.9 | -5.25% | 277,093 | 395,893,412 |
| 2024-06-12 | 13.7 | 15.18 | 13.7 | 14.67 | +3.67% | 295,777 | 422,030,843 |
| 2024-06-11 | 14.04 | 14.32 | 13.11 | 14.15 | -1.53% | 260,282 | 357,766,653 |
| 2024-06-07 | 13.54 | 14.66 | 13.32 | 14.37 | +7.96% | 377,598 | 533,975,870 |
| 2024-06-06 | 11.17 | 13.31 | 11.17 | 13.31 | +20.02% | 158,110 | 202,441,952 |
| 2024-06-05 | 11.33 | 11.47 | 11.09 | 11.09 | -2.63% | 42,047 | 47,280,761 |
| 2024-06-04 | 11.86 | 11.98 | 11.16 | 11.39 | -5.32% | 82,646 | 94,585,075 |
| 2024-06-03 | 11.81 | 12.11 | 11.58 | 12.03 | +2.21% | 71,288 | 84,944,494 |
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：