股票概览
14.3
+0.56%
+0.08
14.29
开盘价
14.63
最高价
13.96
最低价
78,011
成交量
数据更新至: 2024-06-28
技术指标
14.18
MA5 (5日均线)
14.53
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 | 14.29 | 14.63 | 13.96 | 14.3 | +0.56% | 78,011 | 111,358,580 |
| 2024-06-27 | 14.6 | 15.08 | 14.2 | 14.22 | -1.66% | 96,359 | 141,624,473 |
| 2024-06-26 | 13.75 | 14.49 | 13.58 | 14.46 | +1.97% | 73,266 | 103,597,439 |
| 2024-06-25 | 13.8 | 14.77 | 13.53 | 14.18 | +3.2% | 94,125 | 133,464,477 |
| 2024-06-24 | 14.42 | 14.47 | 13.71 | 13.74 | -4.85% | 69,772 | 96,972,201 |
| 2024-06-21 | 14.55 | 14.79 | 14.27 | 14.44 | +0.7% | 62,152 | 90,526,614 |
| 2024-06-20 | 15 | 15.07 | 14.24 | 14.34 | -5.03% | 88,254 | 128,625,485 |
| 2024-06-19 | 15.18 | 15.61 | 15.02 | 15.1 | -1.18% | 89,218 | 136,108,033 |
| 2024-06-18 | 15.29 | 15.5 | 15.12 | 15.28 | +0.13% | 86,357 | 131,893,189 |
| 2024-06-17 | 15.26 | 15.62 | 15.08 | 15.26 | -4.98% | 132,884 | 204,198,929 |
| 2024-06-14 | 15.09 | 16.45 | 14.98 | 16.06 | +6.57% | 188,014 | 294,342,626 |
| 2024-06-13 | 15.39 | 15.85 | 14.86 | 15.07 | -2.14% | 101,591 | 154,525,567 |
| 2024-06-12 | 15.2 | 15.49 | 15 | 15.4 | +2.12% | 98,615 | 150,756,939 |
| 2024-06-11 | 14.88 | 15.37 | 14.44 | 15.08 | +2.52% | 110,812 | 165,568,042 |
| 2024-06-07 | 14.85 | 15.01 | 14.37 | 14.71 | +2.15% | 109,017 | 160,783,164 |
| 2024-06-06 | 15.18 | 15.27 | 14.09 | 14.4 | -4.64% | 114,566 | 166,664,218 |
| 2024-06-05 | 15.24 | 15.72 | 15.1 | 15.1 | -7.81% | 144,959 | 221,974,777 |
| 2024-06-04 | 16.14 | 16.88 | 15.5 | 16.38 | +1.36% | 183,080 | 298,999,282 |
| 2024-06-03 | 16.54 | 16.7 | 15.95 | 16.16 | -2.36% | 108,733 | 177,051,601 |
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：