股票概览
14.8
+4.37%
+0.62
14.19
开盘价
15.13
最高价
14.18
最低价
62,952
成交量
数据更新至: 2024-06-28
技术指标
14.33
MA5 (5日均线)
14.82
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 | 14.19 | 15.13 | 14.18 | 14.8 | +4.37% | 62,952 | 92,579,418 |
| 2024-06-27 | 14.45 | 14.54 | 14.16 | 14.18 | -2.34% | 29,095 | 41,675,880 |
| 2024-06-26 | 13.95 | 14.59 | 13.95 | 14.52 | +3.2% | 36,318 | 51,972,827 |
| 2024-06-25 | 14.14 | 14.27 | 13.92 | 14.07 | -0.14% | 34,413 | 48,474,060 |
| 2024-06-24 | 14.65 | 14.79 | 14.06 | 14.09 | -5.18% | 62,880 | 90,352,529 |
| 2024-06-21 | 14.85 | 15.13 | 14.8 | 14.86 | -0.34% | 28,062 | 41,882,248 |
| 2024-06-20 | 15.31 | 15.55 | 14.91 | 14.91 | -2.8% | 52,473 | 79,550,117 |
| 2024-06-19 | 15.67 | 15.78 | 15.34 | 15.34 | -2.42% | 53,900 | 83,652,406 |
| 2024-06-18 | 15.64 | 15.73 | 15.38 | 15.72 | +0.26% | 58,156 | 90,725,328 |
| 2024-06-17 | 15.85 | 16.23 | 15.53 | 15.68 | -0.88% | 111,057 | 176,979,366 |
| 2024-06-14 | 15.3 | 15.82 | 15.02 | 15.82 | +5.05% | 145,299 | 226,629,545 |
| 2024-06-13 | 15.11 | 15.36 | 15.03 | 15.06 | -0.33% | 54,368 | 82,644,423 |
| 2024-06-12 | 15.05 | 15.18 | 14.95 | 15.11 | +0.87% | 37,458 | 56,502,889 |
| 2024-06-11 | 14.92 | 15 | 14.65 | 14.98 | +0.4% | 35,122 | 52,229,673 |
| 2024-06-07 | 15.02 | 15.17 | 14.76 | 14.92 | +0.67% | 40,475 | 60,496,021 |
| 2024-06-06 | 15.09 | 15.27 | 14.75 | 14.82 | -2.82% | 67,233 | 100,551,081 |
| 2024-06-05 | 15.55 | 15.61 | 15.24 | 15.25 | -2.8% | 45,123 | 69,489,445 |
| 2024-06-04 | 15.22 | 15.78 | 15.07 | 15.69 | +2.21% | 70,823 | 109,345,619 |
| 2024-06-03 | 15.54 | 15.6 | 15.11 | 15.35 | -2.1% | 91,164 | 139,928,871 |
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：