股票概览
14.52
-0.14%
-0.02
14.4
开盘价
14.84
最高价
14.4
最低价
13,893
成交量
数据更新至: 2024-06-28
技术指标
14.35
MA5 (5日均线)
14.41
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 | 14.4 | 14.84 | 14.4 | 14.52 | -0.14% | 13,893 | 20,375,116 |
| 2024-06-27 | 14.75 | 15.17 | 14.54 | 14.54 | -1.89% | 18,736 | 27,663,740 |
| 2024-06-26 | 14 | 14.85 | 13.9 | 14.82 | +4.88% | 18,017 | 26,131,982 |
| 2024-06-25 | 13.72 | 14.68 | 13.7 | 14.13 | +2.99% | 14,928 | 21,110,297 |
| 2024-06-24 | 14.12 | 14.25 | 13.54 | 13.72 | -3.92% | 16,566 | 22,874,065 |
| 2024-06-21 | 14.36 | 14.52 | 14.17 | 14.28 | -0.56% | 12,791 | 18,312,988 |
| 2024-06-20 | 14.67 | 14.77 | 14.35 | 14.36 | -2.11% | 8,160 | 11,826,513 |
| 2024-06-19 | 14.76 | 14.89 | 14.63 | 14.67 | -0.68% | 8,349 | 12,339,782 |
| 2024-06-18 | 14.3 | 14.78 | 14.23 | 14.77 | +3.07% | 13,825 | 20,220,651 |
| 2024-06-17 | 14.36 | 14.64 | 14.27 | 14.33 | -1.17% | 10,426 | 15,032,411 |
| 2024-06-14 | 14.58 | 14.68 | 14.29 | 14.5 | -0.28% | 9,051 | 13,104,774 |
| 2024-06-13 | 14.52 | 14.75 | 14.36 | 14.54 | -0.48% | 8,584 | 12,471,787 |
| 2024-06-12 | 14.46 | 14.77 | 14.36 | 14.61 | +1.04% | 9,865 | 14,400,135 |
| 2024-06-11 | 14.18 | 14.57 | 13.68 | 14.46 | +1.69% | 17,671 | 24,968,481 |
| 2024-06-07 | 13.56 | 14.31 | 13.56 | 14.22 | +6.12% | 25,148 | 35,363,027 |
| 2024-06-06 | 14.22 | 14.42 | 13.23 | 13.4 | -6.29% | 23,342 | 31,843,758 |
| 2024-06-05 | 14.62 | 14.82 | 14.3 | 14.3 | -3.18% | 14,924 | 21,570,844 |
| 2024-06-04 | 15.21 | 15.29 | 14.48 | 14.77 | -3.27% | 20,148 | 29,736,763 |
| 2024-06-03 | 15.7 | 15.97 | 15.12 | 15.27 | -2.24% | 22,017 | 34,057,891 |
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：