股票概览
13.91
-2.11%
-0.3
14.19
开盘价
14.3
最高价
13.83
最低价
230,220
成交量
数据更新至: 2024-06-28
技术指标
14.15
MA5 (5日均线)
14.22
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 | 14.19 | 14.3 | 13.83 | 13.91 | -2.11% | 230,220 | 323,985,228 |
| 2024-06-27 | 14.17 | 14.26 | 14.14 | 14.21 | -0.14% | 111,833 | 158,817,779 |
| 2024-06-26 | 14.15 | 14.26 | 14.12 | 14.23 | +0.57% | 124,734 | 177,074,005 |
| 2024-06-25 | 14.32 | 14.32 | 14.11 | 14.15 | -0.56% | 135,889 | 193,192,954 |
| 2024-06-24 | 14.2 | 14.33 | 14.11 | 14.23 | -0.21% | 134,710 | 191,805,400 |
| 2024-06-21 | 14.18 | 14.35 | 14.11 | 14.26 | +0.35% | 124,203 | 176,694,815 |
| 2024-06-20 | 14.24 | 14.3 | 14.18 | 14.21 | -0.42% | 82,301 | 117,080,094 |
| 2024-06-19 | 14.33 | 14.45 | 14.26 | 14.27 | -0.7% | 75,739 | 108,591,877 |
| 2024-06-18 | 14.33 | 14.46 | 14.28 | 14.37 | +0.28% | 113,508 | 163,042,234 |
| 2024-06-17 | 14.1 | 14.42 | 13.96 | 14.33 | +1.06% | 199,652 | 285,387,808 |
| 2024-06-14 | 14.03 | 14.29 | 13.93 | 14.18 | +0.85% | 234,059 | 330,615,515 |
| 2024-06-13 | 14.07 | 14.16 | 14.02 | 14.06 | +0.21% | 95,967 | 135,023,500 |
| 2024-06-12 | 14.08 | 14.11 | 14.01 | 14.03 | -0.36% | 74,309 | 104,416,575 |
| 2024-06-11 | 14.05 | 14.25 | 14.05 | 14.08 | -0.56% | 102,376 | 144,900,374 |
| 2024-06-07 | 14.23 | 14.32 | 14.01 | 14.16 | -0.28% | 146,059 | 206,576,249 |
| 2024-06-06 | 14.2 | 14.33 | 14.15 | 14.2 | -0.49% | 112,651 | 160,289,092 |
| 2024-06-05 | 14.24 | 14.3 | 14.17 | 14.27 | +0.42% | 83,581 | 119,223,371 |
| 2024-06-04 | 14.05 | 14.25 | 14.05 | 14.21 | +0.64% | 113,217 | 160,390,107 |
| 2024-06-03 | 14.18 | 14.21 | 14.06 | 14.12 | -0.49% | 137,223 | 193,728,403 |
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：