股票概览
14.49
+2.33%
+0.33
13.95
开盘价
14.8
最高价
13.9
最低价
76,186
成交量
数据更新至: 2024-06-28
技术指标
14.10
MA5 (5日均线)
14.43
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 | 13.95 | 14.8 | 13.9 | 14.49 | +2.33% | 76,186 | 110,375,353 |
| 2024-06-27 | 14.13 | 14.79 | 14.01 | 14.16 | -0.21% | 58,844 | 84,295,847 |
| 2024-06-26 | 13.77 | 14.23 | 13.6 | 14.19 | +3.05% | 42,032 | 58,795,999 |
| 2024-06-25 | 13.88 | 14.02 | 13.57 | 13.77 | -0.79% | 33,403 | 46,082,151 |
| 2024-06-24 | 14.46 | 14.52 | 13.84 | 13.88 | -4.6% | 48,927 | 68,919,139 |
| 2024-06-21 | 14.47 | 14.63 | 14.32 | 14.55 | +0.55% | 27,442 | 39,775,934 |
| 2024-06-20 | 14.85 | 14.94 | 14.44 | 14.47 | -2.43% | 45,477 | 66,748,613 |
| 2024-06-19 | 15.11 | 15.16 | 14.82 | 14.83 | -1.85% | 42,442 | 63,358,235 |
| 2024-06-18 | 14.94 | 15.18 | 14.9 | 15.11 | +1.55% | 43,692 | 65,760,024 |
| 2024-06-17 | 14.91 | 15.03 | 14.81 | 14.88 | -1.06% | 29,949 | 44,733,727 |
| 2024-06-14 | 14.95 | 15.1 | 14.85 | 15.04 | +0.47% | 33,681 | 50,489,477 |
| 2024-06-13 | 14.98 | 15.14 | 14.94 | 14.97 | -0.07% | 38,992 | 58,582,537 |
| 2024-06-12 | 14.75 | 15.12 | 14.75 | 14.98 | +0.88% | 42,773 | 64,127,786 |
| 2024-06-11 | 14.76 | 14.92 | 14.53 | 14.85 | -0.67% | 51,049 | 75,016,382 |
| 2024-06-07 | 14.73 | 15.52 | 14.71 | 14.95 | +2.4% | 68,642 | 103,282,730 |
| 2024-06-06 | 15.52 | 15.56 | 14.56 | 14.6 | -6.05% | 92,248 | 137,198,902 |
| 2024-06-05 | 15.75 | 16.07 | 15.52 | 15.54 | -2.63% | 65,692 | 103,845,394 |
| 2024-06-04 | 15.68 | 16.02 | 15.63 | 15.96 | +2.11% | 71,966 | 114,127,169 |
| 2024-06-03 | 15.55 | 15.85 | 15.33 | 15.63 | +0.06% | 55,534 | 86,551,587 |
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：