股票概览
13.84
-1%
-0.14
13.8
开盘价
14.16
最高价
13.79
最低价
23,866
成交量
数据更新至: 2024-06-28
技术指标
13.85
MA5 (5日均线)
14.14
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 | 13.8 | 14.16 | 13.79 | 13.84 | -1% | 23,866 | 33,388,943 |
| 2024-06-27 | 14 | 14.25 | 13.95 | 13.98 | -0.85% | 25,073 | 35,358,642 |
| 2024-06-26 | 13.66 | 14.12 | 13.56 | 14.1 | +2.92% | 31,651 | 43,777,073 |
| 2024-06-25 | 13.6 | 13.9 | 13.58 | 13.7 | +0.37% | 22,717 | 31,215,061 |
| 2024-06-24 | 13.92 | 14.07 | 13.64 | 13.65 | -2.57% | 27,600 | 38,117,236 |
| 2024-06-21 | 14.05 | 14.23 | 13.91 | 14.01 | -0.57% | 20,184 | 28,361,519 |
| 2024-06-20 | 14.46 | 14.54 | 14.09 | 14.09 | -2.29% | 28,486 | 40,485,503 |
| 2024-06-19 | 14.97 | 14.97 | 14.39 | 14.42 | -3.35% | 31,107 | 45,452,369 |
| 2024-06-18 | 14.79 | 15.25 | 14.68 | 14.92 | +1.29% | 36,248 | 54,312,804 |
| 2024-06-17 | 14.89 | 14.97 | 14.68 | 14.73 | -1.27% | 19,579 | 28,949,432 |
| 2024-06-14 | 14.89 | 15.03 | 14.78 | 14.92 | -0.07% | 23,074 | 34,358,866 |
| 2024-06-13 | 15.16 | 15.19 | 14.83 | 14.93 | -1.45% | 22,986 | 34,413,132 |
| 2024-06-12 | 14.79 | 15.27 | 14.5 | 15.15 | +2.71% | 29,803 | 44,825,643 |
| 2024-06-11 | 14.5 | 14.82 | 14.42 | 14.75 | -0.07% | 23,509 | 34,397,661 |
| 2024-06-07 | 14.6 | 14.83 | 14.47 | 14.76 | +2% | 26,233 | 38,487,110 |
| 2024-06-06 | 14.82 | 15.02 | 14.27 | 14.47 | -3.02% | 30,122 | 43,819,979 |
| 2024-06-05 | 14.88 | 15.1 | 14.88 | 14.92 | -0.86% | 21,711 | 32,583,955 |
| 2024-06-04 | 15.28 | 15.28 | 14.88 | 15.05 | -0.79% | 23,690 | 35,495,992 |
| 2024-06-03 | 15.36 | 15.5 | 15.03 | 15.17 | -1.43% | 31,472 | 47,921,877 |
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：