股票概览
14.15
+2.09%
+0.29
13.86
开盘价
14.2
最高价
13.76
最低价
52,710
成交量
数据更新至: 2024-06-28
技术指标
13.84
MA5 (5日均线)
14.08
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 | 13.86 | 14.2 | 13.76 | 14.15 | +2.09% | 52,710 | 74,163,967 |
| 2024-06-27 | 13.7 | 14.01 | 13.61 | 13.86 | +0.65% | 63,241 | 87,492,135 |
| 2024-06-26 | 13.69 | 13.78 | 13.53 | 13.77 | +0.58% | 40,106 | 54,763,317 |
| 2024-06-25 | 13.71 | 13.82 | 13.65 | 13.69 | -0.15% | 35,058 | 48,165,628 |
| 2024-06-24 | 14.22 | 14.22 | 13.71 | 13.71 | -3.59% | 59,231 | 82,048,294 |
| 2024-06-21 | 14.2 | 14.34 | 14.14 | 14.22 | +0.14% | 27,899 | 39,728,613 |
| 2024-06-20 | 14.28 | 14.41 | 14.1 | 14.2 | -0.49% | 60,077 | 85,509,752 |
| 2024-06-19 | 14.49 | 14.66 | 14.26 | 14.27 | -1.52% | 54,449 | 78,639,940 |
| 2024-06-18 | 14.5 | 14.56 | 14.38 | 14.49 | +0.07% | 38,679 | 55,955,936 |
| 2024-06-17 | 14.73 | 14.94 | 14.46 | 14.48 | -2.82% | 64,095 | 93,852,983 |
| 2024-06-14 | 14.63 | 15.02 | 14.61 | 14.9 | +1.36% | 73,817 | 109,748,102 |
| 2024-06-13 | 14.78 | 14.9 | 14.66 | 14.7 | -1.08% | 49,690 | 73,239,508 |
| 2024-06-12 | 14.39 | 14.96 | 14.38 | 14.86 | +2.62% | 76,760 | 112,682,215 |
| 2024-06-11 | 14.57 | 14.72 | 14.31 | 14.48 | -1.43% | 55,249 | 79,749,052 |
| 2024-06-07 | 14.72 | 14.77 | 14.46 | 14.69 | +0.2% | 61,647 | 90,094,177 |
| 2024-06-06 | 14.53 | 14.81 | 14.5 | 14.66 | +1.17% | 60,864 | 89,280,252 |
| 2024-06-05 | 14.93 | 15.02 | 14.47 | 14.49 | -3.08% | 72,874 | 107,295,046 |
| 2024-06-04 | 15 | 15.05 | 14.74 | 14.95 | -0.93% | 60,553 | 90,185,329 |
| 2024-06-03 | 15.41 | 15.51 | 14.94 | 15.09 | -2.08% | 115,424 | 175,641,421 |
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：