股票概览
14.92
+3.25%
+0.47
14.35
开盘价
14.95
最高价
14.31
最低价
59,312
成交量
数据更新至: 2024-06-28
技术指标
14.32
MA5 (5日均线)
14.41
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 | 14.95 | 14.31 | 14.92 | +3.25% | 59,312 | 87,130,119 |
| 2024-06-27 | 14.2 | 14.8 | 14.06 | 14.45 | +1.55% | 39,433 | 57,136,529 |
| 2024-06-26 | 14.15 | 14.33 | 13.86 | 14.23 | +0.14% | 27,710 | 39,012,894 |
| 2024-06-25 | 13.99 | 14.38 | 13.8 | 14.21 | +2.9% | 33,871 | 47,896,638 |
| 2024-06-24 | 14.07 | 14.48 | 13.68 | 13.81 | -5.22% | 43,625 | 60,905,151 |
| 2024-06-21 | 14.52 | 14.91 | 14.47 | 14.57 | -0.27% | 30,155 | 44,350,819 |
| 2024-06-20 | 14.6 | 14.78 | 14.3 | 14.61 | -0.27% | 31,727 | 46,128,401 |
| 2024-06-19 | 14.4 | 14.78 | 14.23 | 14.65 | +1.88% | 35,518 | 51,642,375 |
| 2024-06-18 | 14.28 | 14.45 | 14.24 | 14.38 | +0.49% | 18,341 | 26,315,501 |
| 2024-06-17 | 14.18 | 14.44 | 14.18 | 14.31 | -0.69% | 21,109 | 30,164,640 |
| 2024-06-14 | 14.21 | 14.7 | 14.14 | 14.41 | +0.77% | 29,339 | 42,431,339 |
| 2024-06-13 | 14.3 | 14.55 | 14.26 | 14.3 | -1.17% | 22,002 | 31,584,431 |
| 2024-06-12 | 13.88 | 14.47 | 13.88 | 14.47 | +3.28% | 30,250 | 43,000,806 |
| 2024-06-11 | 13.83 | 14.08 | 13.7 | 14.01 | -0.36% | 22,974 | 31,979,172 |
| 2024-06-07 | 13.8 | 14.12 | 13.8 | 14.06 | +1.3% | 24,769 | 34,631,967 |
| 2024-06-06 | 14.33 | 14.55 | 13.6 | 13.88 | -4.08% | 49,699 | 69,329,456 |
| 2024-06-05 | 14.53 | 14.86 | 14.4 | 14.47 | -1.56% | 34,545 | 50,605,792 |
| 2024-06-04 | 14.31 | 14.88 | 13.98 | 14.7 | +2.15% | 48,762 | 70,987,724 |
| 2024-06-03 | 14.51 | 14.69 | 14.13 | 14.39 | -1.24% | 38,127 | 54,849,913 |
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：