股票概览
13.51
+1.27%
+0.17
13.33
开盘价
13.66
最高价
13.33
最低价
52,458
成交量
数据更新至: 2024-06-28
技术指标
13.52
MA5 (5日均线)
13.75
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 | 13.33 | 13.66 | 13.33 | 13.51 | +1.27% | 52,458 | 70,897,090 |
| 2024-06-27 | 13.72 | 13.72 | 13.3 | 13.34 | -2.77% | 55,541 | 74,735,633 |
| 2024-06-26 | 13.54 | 13.75 | 13.37 | 13.72 | +0.59% | 57,281 | 77,585,749 |
| 2024-06-25 | 13.39 | 13.74 | 13.38 | 13.64 | +1.94% | 54,429 | 73,886,632 |
| 2024-06-24 | 13.7 | 13.7 | 13.32 | 13.38 | -3.18% | 68,669 | 92,497,798 |
| 2024-06-21 | 13.85 | 14 | 13.75 | 13.82 | -0.22% | 39,579 | 54,792,632 |
| 2024-06-20 | 14.03 | 14.16 | 13.8 | 13.85 | -1.35% | 57,624 | 80,323,973 |
| 2024-06-19 | 14.12 | 14.3 | 14 | 14.04 | -1.13% | 57,893 | 81,731,190 |
| 2024-06-18 | 14 | 14.25 | 13.96 | 14.2 | +1.43% | 43,549 | 61,616,260 |
| 2024-06-17 | 14.06 | 14.23 | 13.97 | 14 | -1.2% | 49,960 | 70,402,361 |
| 2024-06-14 | 14.02 | 14.2 | 14 | 14.17 | +0.28% | 49,401 | 69,662,907 |
| 2024-06-13 | 14.36 | 14.4 | 14.02 | 14.13 | -2.08% | 70,117 | 99,182,479 |
| 2024-06-12 | 14.33 | 14.52 | 14.28 | 14.43 | +0.28% | 52,385 | 75,538,125 |
| 2024-06-11 | 14.29 | 14.45 | 14.1 | 14.39 | -1.57% | 65,966 | 94,104,043 |
| 2024-06-07 | 14.8 | 14.92 | 14.48 | 14.62 | -0.48% | 72,145 | 105,460,769 |
| 2024-06-06 | 14.88 | 15.08 | 14.6 | 14.69 | -0.94% | 80,866 | 120,103,163 |
| 2024-06-05 | 14.72 | 15.02 | 14.63 | 14.83 | -0.67% | 64,111 | 95,183,753 |
| 2024-06-04 | 14.71 | 15.02 | 14.59 | 14.93 | +1.98% | 77,759 | 115,128,207 |
| 2024-06-03 | 15.11 | 15.11 | 14.43 | 14.64 | -3.05% | 130,403 | 191,839,595 |
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：