股票概览
13.67
-0.8%
-0.11
13.95
开盘价
14.07
最高价
13.58
最低价
22,729
成交量
数据更新至: 2024-06-28
技术指标
13.91
MA5 (5日均线)
14.55
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 | 14.07 | 13.58 | 13.67 | -0.8% | 22,729 | 31,452,245 |
| 2024-06-27 | 14.3 | 14.44 | 13.71 | 13.78 | -3.77% | 26,063 | 36,628,624 |
| 2024-06-26 | 14.03 | 14.36 | 13.67 | 14.32 | +2.58% | 20,501 | 28,850,046 |
| 2024-06-25 | 13.94 | 14.14 | 13.8 | 13.96 | +1.01% | 21,963 | 30,680,338 |
| 2024-06-24 | 14.5 | 14.52 | 13.78 | 13.82 | -5.54% | 36,506 | 51,231,601 |
| 2024-06-21 | 14.58 | 14.94 | 14.22 | 14.63 | -1.68% | 26,851 | 39,387,342 |
| 2024-06-20 | 15.53 | 15.75 | 14.84 | 14.88 | -3.38% | 39,578 | 60,774,688 |
| 2024-06-19 | 15.73 | 15.83 | 15.32 | 15.4 | -2.1% | 29,851 | 46,353,138 |
| 2024-06-18 | 15.3 | 15.8 | 15.3 | 15.73 | +3.01% | 41,181 | 64,329,075 |
| 2024-06-17 | 15.58 | 15.58 | 15.23 | 15.27 | -2.37% | 34,684 | 53,233,225 |
| 2024-06-14 | 15.76 | 16.08 | 15.6 | 15.64 | -1.88% | 39,987 | 63,032,378 |
| 2024-06-13 | 15.84 | 16.2 | 15.4 | 15.94 | +0.5% | 68,320 | 107,911,603 |
| 2024-06-12 | 15 | 16.1 | 14.97 | 15.86 | +5.73% | 65,675 | 102,605,776 |
| 2024-06-11 | 15.1 | 15.1 | 14.52 | 15 | -1.38% | 46,314 | 68,557,445 |
| 2024-06-07 | 14.66 | 15.59 | 14.51 | 15.21 | +3.75% | 59,328 | 89,215,194 |
| 2024-06-06 | 15.88 | 16.56 | 14.56 | 14.66 | -9.51% | 89,964 | 139,981,911 |
| 2024-06-05 | 15.5 | 16.31 | 15.2 | 16.2 | +4.05% | 89,697 | 142,282,463 |
| 2024-06-04 | 15.59 | 15.6 | 15.18 | 15.57 | -0.51% | 36,073 | 55,511,396 |
| 2024-06-03 | 16.11 | 16.13 | 15.37 | 15.65 | -2.86% | 59,134 | 92,669,196 |
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：