股票概览
14.11
-1.19%
-0.17
14.31
开盘价
14.58
最高价
14.06
最低价
39,658
成交量
数据更新至: 2024-06-28
技术指标
14.46
MA5 (5日均线)
14.70
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 | 14.31 | 14.58 | 14.06 | 14.11 | -1.19% | 39,658 | 56,791,774 |
| 2024-06-27 | 14.66 | 14.94 | 14.18 | 14.28 | -3.38% | 43,841 | 62,968,723 |
| 2024-06-26 | 14.5 | 14.82 | 14.32 | 14.78 | +1.51% | 32,141 | 46,843,390 |
| 2024-06-25 | 14.55 | 14.8 | 14.45 | 14.56 | +0.07% | 29,116 | 42,558,752 |
| 2024-06-24 | 15.01 | 15.06 | 14.51 | 14.55 | -3% | 36,909 | 54,320,797 |
| 2024-06-21 | 14.46 | 15.24 | 14.46 | 15 | +3.02% | 52,367 | 78,095,043 |
| 2024-06-20 | 14.81 | 14.99 | 14.5 | 14.56 | -3.96% | 55,167 | 81,432,708 |
| 2024-06-19 | 15.16 | 15.3 | 15 | 15.16 | 0% | 35,629 | 53,904,226 |
| 2024-06-18 | 14.79 | 15.47 | 14.72 | 15.16 | +2.5% | 58,055 | 87,944,223 |
| 2024-06-17 | 14.74 | 14.95 | 14.72 | 14.79 | -0.74% | 28,443 | 42,148,420 |
| 2024-06-14 | 14.96 | 14.99 | 14.57 | 14.9 | -0.07% | 55,110 | 81,096,490 |
| 2024-06-13 | 15.36 | 15.42 | 14.82 | 14.91 | -2.87% | 43,945 | 65,913,001 |
| 2024-06-12 | 15.36 | 15.49 | 15.27 | 15.35 | -0.2% | 23,209 | 35,674,596 |
| 2024-06-11 | 15.26 | 15.39 | 15.01 | 15.38 | +0.26% | 32,632 | 49,701,689 |
| 2024-06-07 | 15.5 | 15.65 | 15.29 | 15.34 | -0.45% | 39,855 | 61,560,433 |
| 2024-06-06 | 15.61 | 15.83 | 15.22 | 15.41 | -1.66% | 50,692 | 78,205,450 |
| 2024-06-05 | 15.9 | 15.99 | 15.61 | 15.67 | -2.31% | 39,145 | 61,583,411 |
| 2024-06-04 | 15.86 | 16.12 | 15.68 | 16.04 | +1.39% | 43,705 | 69,562,388 |
| 2024-06-03 | 15.63 | 15.9 | 15.44 | 15.82 | +1.02% | 64,276 | 101,176,357 |
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：