股票概览
14
+2.79%
+0.38
13.6
开盘价
14.18
最高价
13.57
最低价
445,334
成交量
数据更新至: 2024-06-28
技术指标
13.90
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 | 13.6 | 14.18 | 13.57 | 14 | +2.79% | 445,334 | 622,323,705 |
| 2024-06-27 | 13.92 | 14 | 13.53 | 13.62 | -2.71% | 385,957 | 529,016,964 |
| 2024-06-26 | 13.94 | 14 | 13.68 | 14 | +0.65% | 305,405 | 421,938,005 |
| 2024-06-25 | 13.97 | 14.21 | 13.87 | 13.91 | -0.43% | 319,882 | 449,393,459 |
| 2024-06-24 | 13.97 | 14.1 | 13.74 | 13.97 | -0.78% | 311,686 | 434,263,541 |
| 2024-06-21 | 14.03 | 14.24 | 14 | 14.08 | +0.07% | 239,427 | 337,192,654 |
| 2024-06-20 | 14.15 | 14.24 | 13.91 | 14.07 | -0.57% | 334,401 | 470,117,126 |
| 2024-06-19 | 14.5 | 14.77 | 13.97 | 14.15 | -3.54% | 558,558 | 793,891,232 |
| 2024-06-18 | 14.33 | 14.71 | 14.27 | 14.67 | +2.3% | 550,019 | 799,379,154 |
| 2024-06-17 | 14.37 | 14.85 | 14.24 | 14.34 | -0.35% | 494,370 | 715,370,010 |
| 2024-06-14 | 14.35 | 14.49 | 14.15 | 14.39 | +0.84% | 266,047 | 382,424,104 |
| 2024-06-13 | 14.55 | 14.61 | 14.2 | 14.27 | -1.38% | 312,721 | 447,422,124 |
| 2024-06-12 | 14.55 | 14.68 | 14.28 | 14.47 | -0.55% | 338,487 | 490,182,821 |
| 2024-06-11 | 14.16 | 14.62 | 14.15 | 14.55 | +1.68% | 350,698 | 506,194,640 |
| 2024-06-07 | 14.85 | 14.9 | 14.12 | 14.31 | -3.9% | 392,904 | 563,496,613 |
| 2024-06-06 | 14.6 | 15.21 | 14.54 | 14.89 | +1.99% | 555,192 | 829,342,701 |
| 2024-06-05 | 14.59 | 14.7 | 14.36 | 14.6 | +0.41% | 440,252 | 640,449,689 |
| 2024-06-04 | 14.86 | 14.86 | 14.47 | 14.54 | -1.56% | 529,198 | 771,872,741 |
| 2024-06-03 | 14.83 | 14.96 | 14.63 | 14.77 | -0.74% | 290,420 | 428,899,055 |
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：