股票概览
13.66
-0.8%
-0.11
13.71
开盘价
13.91
最高价
13.59
最低价
21,430
成交量
数据更新至: 2024-06-28
技术指标
13.90
MA5 (5日均线)
14.35
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 | 13.71 | 13.91 | 13.59 | 13.66 | -0.8% | 21,430 | 29,555,391 |
| 2024-06-27 | 14.07 | 14.28 | 13.75 | 13.77 | -2.13% | 25,199 | 34,996,343 |
| 2024-06-26 | 13.7 | 14.14 | 13.7 | 14.07 | 0% | 27,654 | 38,644,688 |
| 2024-06-25 | 13.94 | 14.18 | 13.82 | 14.07 | +1.01% | 17,182 | 24,134,860 |
| 2024-06-24 | 14.27 | 14.38 | 13.78 | 13.93 | -3.2% | 28,640 | 40,131,629 |
| 2024-06-21 | 14.4 | 14.59 | 14.31 | 14.39 | -0.35% | 14,029 | 20,241,054 |
| 2024-06-20 | 14.8 | 14.88 | 14.35 | 14.44 | -2.5% | 17,893 | 26,073,511 |
| 2024-06-19 | 15.11 | 15.15 | 14.75 | 14.81 | -1.86% | 14,674 | 21,848,485 |
| 2024-06-18 | 15.27 | 15.36 | 15.01 | 15.09 | -0.85% | 16,330 | 24,765,012 |
| 2024-06-17 | 15.19 | 15.36 | 15.04 | 15.22 | -0.33% | 18,230 | 27,723,215 |
| 2024-06-14 | 15.33 | 15.58 | 14.82 | 15.27 | -1.17% | 28,456 | 42,995,700 |
| 2024-06-13 | 15.79 | 15.9 | 15.38 | 15.45 | -1.97% | 17,629 | 27,320,351 |
| 2024-06-12 | 15.85 | 16.1 | 15.7 | 15.76 | -0.82% | 14,722 | 23,352,782 |
| 2024-06-11 | 15.81 | 16.1 | 15.6 | 15.89 | -1.37% | 18,178 | 28,719,396 |
| 2024-06-07 | 15.83 | 16.15 | 15.82 | 16.11 | +2.55% | 16,496 | 26,334,083 |
| 2024-06-06 | 16.48 | 16.52 | 15.65 | 15.71 | -4.09% | 28,371 | 45,191,474 |
| 2024-06-05 | 16.62 | 16.78 | 16.36 | 16.38 | -1.74% | 13,386 | 22,171,311 |
| 2024-06-04 | 16.46 | 16.7 | 16.46 | 16.67 | +0.6% | 15,824 | 26,263,086 |
| 2024-06-03 | 16.89 | 16.91 | 16.48 | 16.57 | -1.6% | 22,961 | 38,300,771 |
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：