股票概览
13.82
+0.8%
+0.11
13.71
开盘价
14.09
最高价
13.66
最低价
53,242
成交量
数据更新至: 2024-06-28
技术指标
13.91
MA5 (5日均线)
14.13
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 | 13.71 | 14.09 | 13.66 | 13.82 | +0.8% | 53,242 | 74,246,816 |
| 2024-06-27 | 14.25 | 14.3 | 13.69 | 13.71 | -3.79% | 51,957 | 71,977,503 |
| 2024-06-26 | 13.76 | 14.34 | 13.76 | 14.25 | +2.89% | 42,085 | 58,964,980 |
| 2024-06-25 | 13.9 | 14.1 | 13.75 | 13.85 | -0.5% | 38,811 | 54,063,607 |
| 2024-06-24 | 14.37 | 14.41 | 13.9 | 13.92 | -3.06% | 46,090 | 65,142,142 |
| 2024-06-21 | 14.17 | 14.58 | 14.04 | 14.36 | +1.27% | 46,591 | 66,899,048 |
| 2024-06-20 | 14.27 | 14.58 | 14.17 | 14.18 | -2% | 50,101 | 71,710,145 |
| 2024-06-19 | 14.6 | 15.06 | 14.44 | 14.47 | -0.21% | 75,206 | 110,834,546 |
| 2024-06-18 | 14.17 | 14.57 | 14.12 | 14.5 | +1.75% | 50,784 | 73,375,493 |
| 2024-06-17 | 14.12 | 14.51 | 14 | 14.25 | +1.35% | 64,307 | 91,909,933 |
| 2024-06-14 | 14 | 14.15 | 13.9 | 14.06 | +0.64% | 39,509 | 55,473,952 |
| 2024-06-13 | 14.25 | 14.25 | 13.85 | 13.97 | -3.19% | 43,841 | 61,214,054 |
| 2024-06-12 | 14.05 | 14.62 | 14 | 14.43 | +2.12% | 59,173 | 85,087,449 |
| 2024-06-11 | 13.87 | 14.17 | 13.77 | 14.13 | +1.22% | 49,460 | 69,257,300 |
| 2024-06-07 | 14 | 14.13 | 13.76 | 13.96 | +0.36% | 57,770 | 80,469,243 |
| 2024-06-06 | 14.22 | 14.51 | 13.9 | 13.91 | -2.86% | 79,589 | 112,483,852 |
| 2024-06-05 | 14.3 | 14.69 | 14.3 | 14.32 | -1.17% | 67,230 | 97,233,831 |
| 2024-06-04 | 14.14 | 14.55 | 14.04 | 14.49 | +2.55% | 76,094 | 108,525,851 |
| 2024-06-03 | 14.55 | 14.55 | 13.98 | 14.13 | -2.01% | 90,747 | 129,116,100 |
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：