股票概览
13.64
-2.08%
-0.29
13.93
开盘价
14.08
最高价
13.63
最低价
10,639
成交量
数据更新至: 2024-06-28
技术指标
13.70
MA5 (5日均线)
14.00
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 | 13.93 | 14.08 | 13.63 | 13.64 | -2.08% | 10,639 | 14,778,740 |
| 2024-06-27 | 13.94 | 14.28 | 13.88 | 13.93 | -1% | 10,102 | 14,195,055 |
| 2024-06-26 | 13.5 | 14.13 | 13.35 | 14.07 | +3.61% | 9,622 | 13,246,372 |
| 2024-06-25 | 13.49 | 13.69 | 13.3 | 13.58 | +2.18% | 10,435 | 14,139,048 |
| 2024-06-24 | 14.04 | 14.04 | 13.22 | 13.29 | -6.67% | 15,009 | 20,268,509 |
| 2024-06-21 | 13.88 | 14.24 | 13.72 | 14.24 | +1.86% | 10,132 | 14,133,911 |
| 2024-06-20 | 14.49 | 14.63 | 13.96 | 13.98 | -4.51% | 15,095 | 21,438,106 |
| 2024-06-19 | 14.54 | 15 | 14.33 | 14.64 | +1.31% | 14,693 | 21,506,440 |
| 2024-06-18 | 14.14 | 14.52 | 14.14 | 14.45 | +2.19% | 13,278 | 19,072,389 |
| 2024-06-17 | 14.44 | 14.52 | 14.01 | 14.14 | -3.55% | 16,860 | 23,982,137 |
| 2024-06-14 | 14.69 | 15.32 | 14.41 | 14.66 | 0% | 16,281 | 24,093,128 |
| 2024-06-13 | 14.89 | 14.93 | 14.44 | 14.66 | -1.68% | 12,315 | 18,002,501 |
| 2024-06-12 | 14.33 | 15.15 | 14.32 | 14.91 | +4.41% | 16,512 | 24,518,938 |
| 2024-06-11 | 14.88 | 14.97 | 13.98 | 14.28 | -0.76% | 15,245 | 21,766,067 |
| 2024-06-07 | 13.92 | 14.8 | 13.87 | 14.39 | +6.12% | 18,433 | 26,605,949 |
| 2024-06-06 | 14.87 | 14.87 | 13.3 | 13.56 | -7.5% | 19,301 | 26,563,924 |
| 2024-06-05 | 15.06 | 15.13 | 14.64 | 14.66 | -2.66% | 10,954 | 16,264,840 |
| 2024-06-04 | 15.68 | 15.68 | 14.92 | 15.06 | -4.74% | 15,862 | 23,969,284 |
| 2024-06-03 | 16.11 | 16.13 | 15.64 | 15.81 | -1.56% | 11,589 | 18,367,142 |
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：