股票概览
13.84
+1.54%
+0.21
13.51
开盘价
14.02
最高价
13.5
最低价
96,727
成交量
数据更新至: 2024-06-28
技术指标
13.66
MA5 (5日均线)
14.11
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 | 13.51 | 14.02 | 13.5 | 13.84 | +1.54% | 96,727 | 134,043,679 |
| 2024-06-27 | 14.06 | 14.12 | 13.5 | 13.63 | -3.06% | 100,974 | 139,507,472 |
| 2024-06-26 | 13.4 | 14.06 | 13.1 | 14.06 | +3.99% | 118,194 | 161,913,603 |
| 2024-06-25 | 13.24 | 13.99 | 13.24 | 13.52 | +2.11% | 128,767 | 175,770,003 |
| 2024-06-24 | 14 | 14.06 | 13.21 | 13.24 | -4.89% | 106,984 | 144,919,575 |
| 2024-06-21 | 14.05 | 14.25 | 13.81 | 13.92 | -2.32% | 110,587 | 154,743,665 |
| 2024-06-20 | 14.9 | 14.93 | 14.23 | 14.25 | -5.57% | 142,499 | 207,106,125 |
| 2024-06-19 | 15.06 | 15.29 | 14.89 | 15.09 | 0% | 146,979 | 222,233,882 |
| 2024-06-18 | 14.39 | 15.17 | 14.32 | 15.09 | +4.5% | 193,432 | 289,249,806 |
| 2024-06-17 | 14.4 | 14.65 | 14.39 | 14.44 | -0.76% | 87,978 | 127,540,133 |
| 2024-06-14 | 14.89 | 14.95 | 14.46 | 14.55 | -2.41% | 121,450 | 176,936,172 |
| 2024-06-13 | 14.73 | 15.24 | 14.71 | 14.91 | +0.2% | 161,780 | 241,754,467 |
| 2024-06-12 | 14.37 | 15.09 | 14.33 | 14.88 | +2.2% | 169,130 | 250,849,424 |
| 2024-06-11 | 13.84 | 14.81 | 13.38 | 14.56 | +2.97% | 194,750 | 275,300,015 |
| 2024-06-07 | 14.86 | 14.97 | 13.79 | 14.14 | -4.01% | 237,124 | 337,978,019 |
| 2024-06-06 | 15.77 | 15.83 | 14.37 | 14.73 | -7.65% | 283,589 | 425,735,802 |
| 2024-06-05 | 15.91 | 16.34 | 15.58 | 15.95 | -0.99% | 235,356 | 377,214,587 |
| 2024-06-04 | 16.21 | 16.67 | 15.88 | 16.11 | -2.01% | 286,932 | 465,035,671 |
| 2024-06-03 | 17 | 17.09 | 16.26 | 16.44 | -4.81% | 465,467 | 773,954,094 |
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：