股票概览
14.41
-0.89%
-0.13
14.44
开盘价
14.65
最高价
14.34
最低价
7,907
成交量
数据更新至: 2024-06-28
技术指标
14.63
MA5 (5日均线)
14.99
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 | 14.44 | 14.65 | 14.34 | 14.41 | -0.89% | 7,907 | 11,482,370 |
| 2024-06-27 | 14.87 | 14.89 | 14.52 | 14.54 | -2.22% | 8,937 | 13,113,457 |
| 2024-06-26 | 14.6 | 14.87 | 14.56 | 14.87 | +1.16% | 6,818 | 10,057,710 |
| 2024-06-25 | 14.71 | 14.79 | 14.56 | 14.7 | +0.48% | 7,972 | 11,687,649 |
| 2024-06-24 | 15.09 | 15.12 | 14.56 | 14.63 | -3.5% | 18,132 | 26,855,011 |
| 2024-06-21 | 15.2 | 15.32 | 15.1 | 15.16 | -0.13% | 7,621 | 11,588,266 |
| 2024-06-20 | 15.42 | 15.53 | 15.14 | 15.18 | -1.56% | 11,165 | 17,055,794 |
| 2024-06-19 | 15.52 | 15.62 | 15.38 | 15.42 | -0.64% | 7,852 | 12,138,753 |
| 2024-06-18 | 15.58 | 15.58 | 15.37 | 15.52 | +0.26% | 10,616 | 16,435,577 |
| 2024-06-17 | 15.63 | 15.66 | 15.32 | 15.48 | -1.15% | 18,865 | 29,161,126 |
| 2024-06-14 | 16.01 | 16.07 | 15.61 | 15.66 | -2.25% | 35,513 | 55,757,704 |
| 2024-06-13 | 16.3 | 16.3 | 15.92 | 16.02 | -1.11% | 12,910 | 20,672,392 |
| 2024-06-12 | 16.11 | 16.45 | 16.1 | 16.2 | -0.31% | 10,077 | 16,418,607 |
| 2024-06-11 | 16.32 | 16.33 | 16.07 | 16.25 | -0.61% | 11,560 | 18,704,202 |
| 2024-06-07 | 16.4 | 16.57 | 16.16 | 16.35 | +1.68% | 15,418 | 25,272,744 |
| 2024-06-06 | 16.44 | 16.64 | 16.04 | 16.08 | -2.19% | 15,115 | 24,532,575 |
| 2024-06-05 | 16.5 | 16.71 | 16.42 | 16.44 | -1.02% | 8,549 | 14,186,388 |
| 2024-06-04 | 16.48 | 16.68 | 16.32 | 16.61 | +0.36% | 9,535 | 15,749,493 |
| 2024-06-03 | 16.88 | 17 | 16.4 | 16.55 | -1.95% | 14,200 | 23,557,004 |
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：