股票概览
13.95
+0.14%
+0.02
13.91
开盘价
14.06
最高价
13.8
最低价
158,585
成交量
数据更新至: 2024-06-28
技术指标
14.03
MA5 (5日均线)
13.91
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 | 13.91 | 14.06 | 13.8 | 13.95 | +0.14% | 158,585 | 220,901,296 |
| 2024-06-27 | 14.33 | 14.37 | 13.89 | 13.93 | -3.26% | 186,829 | 262,371,504 |
| 2024-06-26 | 14.17 | 14.46 | 13.9 | 14.4 | +2.13% | 225,186 | 320,041,316 |
| 2024-06-25 | 13.79 | 14.25 | 13.74 | 14.1 | +2.25% | 199,893 | 280,726,281 |
| 2024-06-24 | 13.7 | 13.9 | 13.63 | 13.79 | +0.15% | 135,316 | 186,332,674 |
| 2024-06-21 | 13.67 | 13.85 | 13.65 | 13.77 | +0.29% | 123,348 | 169,731,626 |
| 2024-06-20 | 13.7 | 13.9 | 13.67 | 13.73 | -0.22% | 106,291 | 146,221,576 |
| 2024-06-19 | 13.9 | 14.04 | 13.75 | 13.76 | -1.08% | 94,042 | 130,038,873 |
| 2024-06-18 | 13.78 | 13.95 | 13.75 | 13.91 | +0.8% | 114,344 | 158,645,025 |
| 2024-06-17 | 14.02 | 14.02 | 13.72 | 13.8 | -1.57% | 182,977 | 253,293,349 |
| 2024-06-14 | 13.96 | 14.1 | 13.89 | 14.02 | +0.21% | 108,485 | 151,707,899 |
| 2024-06-13 | 14.2 | 14.25 | 13.94 | 13.99 | -1.48% | 117,509 | 165,128,556 |
| 2024-06-12 | 14.28 | 14.31 | 14.14 | 14.2 | -0.49% | 99,165 | 140,916,660 |
| 2024-06-11 | 14.21 | 14.33 | 14.12 | 14.27 | +0.42% | 116,660 | 166,125,556 |
| 2024-06-07 | 14.39 | 14.41 | 14.11 | 14.21 | -1.04% | 154,610 | 220,059,861 |
| 2024-06-06 | 14.21 | 14.42 | 14.09 | 14.36 | +1.06% | 185,674 | 264,725,824 |
| 2024-06-05 | 14.25 | 14.36 | 14.13 | 14.21 | 0% | 144,627 | 206,036,274 |
| 2024-06-04 | 14.26 | 14.3 | 14.06 | 14.21 | -0.28% | 193,594 | 274,295,087 |
| 2024-06-03 | 14.3 | 14.39 | 14.18 | 14.25 | -0.56% | 187,807 | 268,047,629 |
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：