股票概览
14.09
+1.51%
+0.21
13.88
开盘价
14.22
最高价
13.85
最低价
108,474
成交量
数据更新至: 2024-06-28
技术指标
13.97
MA5 (5日均线)
14.34
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 | 13.88 | 14.22 | 13.85 | 14.09 | +1.51% | 108,474 | 152,844,291 |
| 2024-06-27 | 14.15 | 14.18 | 13.87 | 13.88 | -2.53% | 84,063 | 117,666,625 |
| 2024-06-26 | 13.76 | 14.28 | 13.66 | 14.24 | +3.49% | 114,012 | 160,182,998 |
| 2024-06-25 | 13.95 | 14.04 | 13.69 | 13.76 | -0.86% | 82,159 | 113,722,436 |
| 2024-06-24 | 14.31 | 14.44 | 13.86 | 13.88 | -3.74% | 108,466 | 152,857,368 |
| 2024-06-21 | 14.29 | 14.49 | 14.26 | 14.42 | 0% | 59,903 | 86,255,338 |
| 2024-06-20 | 14.82 | 14.82 | 14.4 | 14.42 | -3.03% | 125,301 | 182,718,242 |
| 2024-06-19 | 15.01 | 15.08 | 14.84 | 14.87 | -0.87% | 74,190 | 110,997,051 |
| 2024-06-18 | 14.81 | 15.04 | 14.74 | 15 | +1.42% | 118,824 | 177,759,524 |
| 2024-06-17 | 14.7 | 14.9 | 14.66 | 14.79 | 0% | 65,912 | 97,600,554 |
| 2024-06-14 | 14.8 | 14.89 | 14.72 | 14.79 | -0.4% | 82,155 | 121,460,259 |
| 2024-06-13 | 14.8 | 14.98 | 14.66 | 14.85 | -0.07% | 93,509 | 138,641,773 |
| 2024-06-12 | 14.83 | 15.05 | 14.8 | 14.86 | +0.07% | 97,615 | 145,584,185 |
| 2024-06-11 | 14.62 | 14.94 | 14.5 | 14.85 | +0.88% | 102,226 | 150,509,752 |
| 2024-06-07 | 14.78 | 14.85 | 14.58 | 14.72 | +0.14% | 98,873 | 145,312,199 |
| 2024-06-06 | 15.15 | 15.2 | 14.7 | 14.7 | -2.65% | 161,018 | 239,088,234 |
| 2024-06-05 | 15.03 | 15.35 | 15 | 15.1 | 0% | 132,534 | 201,541,823 |
| 2024-06-04 | 15.22 | 15.29 | 14.98 | 15.1 | -1.5% | 139,005 | 209,546,972 |
| 2024-06-03 | 15.51 | 15.65 | 15.18 | 15.33 | -1.67% | 201,719 | 310,497,211 |
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：