股票概览
14.47
-0.34%
-0.05
14.46
开盘价
14.67
最高价
14.35
最低价
21,857
成交量
数据更新至: 2024-06-28
技术指标
14.50
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 | 14.46 | 14.67 | 14.35 | 14.47 | -0.34% | 21,857 | 31,663,831 |
| 2024-06-27 | 14.8 | 14.8 | 14.38 | 14.52 | -1.89% | 28,337 | 41,216,976 |
| 2024-06-26 | 14.44 | 14.8 | 14.33 | 14.8 | +2.71% | 30,127 | 43,975,744 |
| 2024-06-25 | 14.29 | 14.41 | 14.09 | 14.41 | +0.77% | 28,199 | 40,256,228 |
| 2024-06-24 | 14.39 | 14.45 | 14.06 | 14.3 | +0.07% | 35,446 | 50,480,051 |
| 2024-06-21 | 13.93 | 14.36 | 13.75 | 14.29 | +2.73% | 65,367 | 92,076,568 |
| 2024-06-20 | 13.82 | 14.2 | 13.4 | 13.91 | +0.07% | 67,458 | 92,682,111 |
| 2024-06-19 | 14.6 | 14.65 | 13.76 | 13.9 | -5.12% | 95,434 | 134,286,227 |
| 2024-06-18 | 14.83 | 14.97 | 14.56 | 14.65 | -1.21% | 39,743 | 58,487,267 |
| 2024-06-17 | 14.8 | 15.04 | 14.7 | 14.83 | -1% | 31,661 | 47,138,016 |
| 2024-06-14 | 15.08 | 15.08 | 14.83 | 14.98 | +0.13% | 34,589 | 51,675,149 |
| 2024-06-13 | 14.77 | 15.2 | 14.7 | 14.96 | +1.15% | 59,122 | 88,456,185 |
| 2024-06-12 | 14.61 | 14.9 | 14.51 | 14.79 | +1.23% | 41,780 | 61,657,622 |
| 2024-06-11 | 14.79 | 14.9 | 14.41 | 14.61 | -1.08% | 39,170 | 57,015,514 |
| 2024-06-07 | 14.65 | 14.84 | 14.52 | 14.77 | +0.82% | 27,495 | 40,432,288 |
| 2024-06-06 | 14.8 | 14.85 | 14.45 | 14.65 | -0.75% | 39,149 | 57,232,854 |
| 2024-06-05 | 14.93 | 14.99 | 14.66 | 14.76 | -0.74% | 26,944 | 39,814,016 |
| 2024-06-04 | 14.6 | 14.95 | 14.46 | 14.87 | +1.5% | 35,549 | 52,299,126 |
| 2024-06-03 | 14.65 | 14.77 | 14.4 | 14.65 | -0.14% | 29,996 | 43,784,148 |
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：