股票概览
14.8
+3.71%
+0.53
14.48
开盘价
14.9
最高价
14.36
最低价
406,988
成交量
数据更新至: 2024-06-28
技术指标
14.56
MA5 (5日均线)
14.65
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 | 14.48 | 14.9 | 14.36 | 14.8 | +3.71% | 406,988 | 596,461,934 |
| 2024-06-27 | 14.32 | 14.43 | 14.1 | 14.27 | -1.31% | 303,471 | 433,455,049 |
| 2024-06-26 | 14.42 | 14.53 | 14.23 | 14.46 | -0.34% | 337,522 | 484,409,413 |
| 2024-06-25 | 14.73 | 14.78 | 14.4 | 14.51 | -1.83% | 321,098 | 467,460,045 |
| 2024-06-24 | 14.58 | 14.9 | 14.55 | 14.78 | -1.6% | 368,743 | 543,036,455 |
| 2024-06-21 | 15.18 | 15.33 | 14.88 | 15.02 | +0.13% | 490,479 | 736,735,757 |
| 2024-06-20 | 14.96 | 15.26 | 14.76 | 15 | +0.6% | 464,991 | 698,268,579 |
| 2024-06-19 | 14.53 | 15.16 | 14.51 | 14.91 | +3.04% | 671,341 | 1,003,521,883 |
| 2024-06-18 | 14.33 | 14.65 | 14.18 | 14.47 | +1.26% | 327,407 | 473,375,825 |
| 2024-06-17 | 14.36 | 14.52 | 14.14 | 14.29 | -0.35% | 315,905 | 452,858,863 |
| 2024-06-14 | 14.27 | 14.42 | 14.13 | 14.34 | -0.07% | 262,835 | 376,591,087 |
| 2024-06-13 | 14.47 | 14.52 | 14.1 | 14.35 | -1.44% | 423,266 | 605,212,223 |
| 2024-06-12 | 14.12 | 14.68 | 14.12 | 14.56 | +2.97% | 461,478 | 666,176,109 |
| 2024-06-11 | 14.08 | 14.19 | 13.95 | 14.14 | -3.87% | 686,013 | 965,983,292 |
| 2024-06-07 | 14.67 | 14.79 | 14.29 | 14.71 | +1.66% | 654,098 | 954,824,488 |
| 2024-06-06 | 14.46 | 14.69 | 14.38 | 14.47 | +1.9% | 560,222 | 814,095,528 |
| 2024-06-05 | 14.15 | 14.33 | 14.04 | 14.2 | -1.11% | 310,414 | 440,074,513 |
| 2024-06-04 | 14.41 | 14.51 | 14.18 | 14.36 | +0.77% | 362,540 | 520,496,901 |
| 2024-06-03 | 14.23 | 14.48 | 14.07 | 14.25 | -1.18% | 359,364 | 511,965,412 |
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：