股票概览
14.46
+0.77%
+0.11
14.35
开盘价
14.72
最高价
14.22
最低价
38,307
成交量
数据更新至: 2024-06-28
技术指标
14.46
MA5 (5日均线)
15.11
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 | 14.35 | 14.72 | 14.22 | 14.46 | +0.77% | 38,307 | 55,721,003 |
| 2024-06-27 | 14.8 | 14.93 | 14.31 | 14.35 | -3.43% | 41,193 | 60,327,483 |
| 2024-06-26 | 14.24 | 14.91 | 13.93 | 14.86 | +3.84% | 52,333 | 75,396,857 |
| 2024-06-25 | 14.43 | 14.83 | 14.15 | 14.31 | 0% | 49,313 | 71,423,316 |
| 2024-06-24 | 14.8 | 15.1 | 14.26 | 14.31 | -5.54% | 58,796 | 85,720,475 |
| 2024-06-21 | 15.23 | 15.48 | 14.9 | 15.15 | -1.94% | 58,746 | 89,081,296 |
| 2024-06-20 | 16.2 | 16.25 | 15.33 | 15.45 | -6.02% | 90,863 | 142,835,599 |
| 2024-06-19 | 16.16 | 16.55 | 15.76 | 16.44 | +1.8% | 118,118 | 190,903,657 |
| 2024-06-18 | 15.95 | 16.31 | 15.65 | 16.15 | +3.39% | 105,863 | 169,091,165 |
| 2024-06-17 | 15.6 | 16.15 | 15.41 | 15.62 | +0.13% | 98,802 | 155,921,384 |
| 2024-06-14 | 15.89 | 15.99 | 15.41 | 15.6 | -3.64% | 116,723 | 182,869,725 |
| 2024-06-13 | 16.5 | 18 | 16.04 | 16.19 | +3.78% | 164,611 | 276,491,450 |
| 2024-06-12 | 15.4 | 15.69 | 15.28 | 15.6 | +1.1% | 60,957 | 94,518,459 |
| 2024-06-11 | 14.95 | 15.49 | 14.35 | 15.43 | +1.85% | 72,197 | 107,846,422 |
| 2024-06-07 | 15.05 | 15.49 | 14.92 | 15.15 | +3.06% | 98,763 | 149,987,695 |
| 2024-06-06 | 16 | 16.43 | 14.52 | 14.7 | -8.98% | 158,893 | 240,552,427 |
| 2024-06-05 | 16.78 | 17.3 | 16.1 | 16.15 | -4.89% | 127,882 | 212,989,621 |
| 2024-06-04 | 17.55 | 17.62 | 16.55 | 16.98 | -5.14% | 194,747 | 329,967,879 |
| 2024-06-03 | 19 | 19.4 | 17.38 | 17.9 | -7.06% | 276,023 | 500,875,713 |
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：