股票概览
13.63
+1.87%
+0.25
13.38
开盘价
13.74
最高价
13.29
最低价
6,166
成交量
数据更新至: 2024-06-28
技术指标
13.35
MA5 (5日均线)
13.96
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 | 13.38 | 13.74 | 13.29 | 13.63 | +1.87% | 6,166 | 8,366,368 |
| 2024-06-27 | 13.52 | 13.67 | 13.37 | 13.38 | -1.25% | 5,004 | 6,739,165 |
| 2024-06-26 | 13.08 | 13.58 | 12.99 | 13.55 | +3.51% | 5,601 | 7,458,936 |
| 2024-06-25 | 13.17 | 13.4 | 13 | 13.09 | -0.15% | 6,071 | 8,008,549 |
| 2024-06-24 | 13.96 | 13.96 | 13.06 | 13.11 | -6.16% | 10,740 | 14,449,184 |
| 2024-06-21 | 14.39 | 14.62 | 13.91 | 13.97 | -3.85% | 10,547 | 15,016,927 |
| 2024-06-20 | 14.74 | 15.15 | 14.5 | 14.53 | -1.82% | 9,063 | 13,461,651 |
| 2024-06-19 | 14.84 | 14.84 | 14.7 | 14.8 | -0.2% | 4,347 | 6,422,065 |
| 2024-06-18 | 14.95 | 14.95 | 14.69 | 14.83 | +0.54% | 3,923 | 5,795,425 |
| 2024-06-17 | 14.58 | 14.97 | 14.39 | 14.75 | +0.2% | 7,682 | 11,294,785 |
| 2024-06-14 | 15.09 | 15.09 | 14.65 | 14.72 | -2.45% | 7,940 | 11,732,429 |
| 2024-06-13 | 15.24 | 15.31 | 15.03 | 15.09 | -1.44% | 6,982 | 10,558,091 |
| 2024-06-12 | 15.12 | 15.51 | 15.12 | 15.31 | +0.92% | 8,782 | 13,473,958 |
| 2024-06-11 | 15.71 | 15.73 | 15.02 | 15.17 | -3.44% | 14,895 | 22,622,533 |
| 2024-06-07 | 15.74 | 16.36 | 15.38 | 15.71 | -1.57% | 20,487 | 32,250,314 |
| 2024-06-06 | 17.18 | 17.18 | 15.71 | 15.96 | -8.59% | 39,040 | 62,692,469 |
| 2024-06-05 | 17.3 | 18.99 | 17.25 | 17.46 | +1.16% | 43,765 | 79,131,869 |
| 2024-06-03 | 18.03 | 18.03 | 17.26 | 17.26 | -5.01% | 5,651 | 9,816,976 |
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：