股票概览
13.97
+2.34%
+0.32
13.65
开盘价
14.04
最高价
13.6
最低价
49,160
成交量
数据更新至: 2024-06-28
技术指标
13.78
MA5 (5日均线)
13.63
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 | 13.65 | 14.04 | 13.6 | 13.97 | +2.34% | 49,160 | 68,102,284 |
| 2024-06-27 | 13.65 | 13.7 | 13.42 | 13.65 | +0.15% | 38,450 | 52,195,005 |
| 2024-06-26 | 13.78 | 14.08 | 13.53 | 13.63 | -1.52% | 66,677 | 91,872,101 |
| 2024-06-25 | 13.74 | 13.95 | 13.56 | 13.84 | +0.22% | 57,151 | 78,662,492 |
| 2024-06-24 | 13.74 | 13.92 | 13.63 | 13.81 | +0.44% | 59,841 | 82,589,347 |
| 2024-06-21 | 13.47 | 13.8 | 13.38 | 13.75 | +2.69% | 69,981 | 95,778,551 |
| 2024-06-20 | 13.31 | 13.47 | 13.31 | 13.39 | +0.75% | 34,968 | 46,884,346 |
| 2024-06-19 | 13.59 | 13.65 | 13.26 | 13.29 | -2.28% | 49,646 | 66,470,705 |
| 2024-06-18 | 13.35 | 13.64 | 13.3 | 13.6 | +1.87% | 43,372 | 58,657,586 |
| 2024-06-17 | 13.6 | 13.66 | 13.16 | 13.35 | -1.04% | 55,475 | 74,410,774 |
| 2024-06-14 | 13.6 | 13.73 | 13.46 | 13.49 | -0.59% | 53,678 | 72,829,300 |
| 2024-06-13 | 13.69 | 13.88 | 13.41 | 13.57 | -0.88% | 44,009 | 59,853,132 |
| 2024-06-12 | 13.23 | 13.71 | 13.14 | 13.69 | +3.24% | 53,875 | 72,857,648 |
| 2024-06-11 | 13.87 | 13.88 | 13.25 | 13.26 | -4.54% | 76,552 | 102,902,335 |
| 2024-06-07 | 13.76 | 13.91 | 13.67 | 13.89 | +0.87% | 37,180 | 51,242,245 |
| 2024-06-06 | 13.89 | 13.89 | 13.67 | 13.77 | -0.15% | 38,249 | 52,749,987 |
| 2024-06-05 | 13.98 | 14.22 | 13.78 | 13.79 | -1.36% | 47,134 | 65,987,301 |
| 2024-06-04 | 13.64 | 14.04 | 13.53 | 13.98 | +3.25% | 50,296 | 69,429,246 |
| 2024-06-03 | 13.66 | 13.77 | 13.45 | 13.54 | -0.88% | 43,561 | 59,298,109 |
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：