股票概览
13.72
-0.29%
-0.04
13.76
开盘价
13.93
最高价
13.67
最低价
76,076
成交量
数据更新至: 2024-06-28
技术指标
13.82
MA5 (5日均线)
14.15
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 | 13.76 | 13.93 | 13.67 | 13.72 | -0.29% | 76,076 | 105,004,075 |
| 2024-06-27 | 14.09 | 14.09 | 13.72 | 13.76 | -2.27% | 78,288 | 108,689,377 |
| 2024-06-26 | 13.73 | 14.11 | 13.68 | 14.08 | +2.47% | 85,199 | 118,358,426 |
| 2024-06-25 | 13.82 | 13.93 | 13.65 | 13.74 | -0.43% | 69,006 | 95,086,352 |
| 2024-06-24 | 14.06 | 14.18 | 13.69 | 13.8 | -2.82% | 98,024 | 136,127,990 |
| 2024-06-21 | 14.08 | 14.46 | 14.02 | 14.2 | +0.28% | 73,594 | 104,601,919 |
| 2024-06-20 | 14.36 | 14.68 | 14.15 | 14.16 | -1.87% | 112,059 | 161,200,136 |
| 2024-06-19 | 14.66 | 14.73 | 14.43 | 14.43 | -1.84% | 82,945 | 120,516,480 |
| 2024-06-18 | 14.88 | 14.9 | 14.51 | 14.7 | -1.21% | 118,070 | 173,889,163 |
| 2024-06-17 | 14.81 | 14.97 | 14.77 | 14.88 | -0.53% | 62,040 | 92,284,445 |
| 2024-06-14 | 15.06 | 15.07 | 14.73 | 14.96 | -1.06% | 119,263 | 177,540,150 |
| 2024-06-13 | 15.26 | 15.35 | 15.01 | 15.12 | -1.11% | 118,367 | 179,371,760 |
| 2024-06-12 | 14.72 | 15.65 | 14.72 | 15.29 | +3.38% | 188,546 | 286,717,581 |
| 2024-06-11 | 14.49 | 14.82 | 14.34 | 14.79 | +1.51% | 94,438 | 138,096,546 |
| 2024-06-07 | 14.61 | 14.73 | 14.44 | 14.57 | +0.21% | 73,403 | 106,944,647 |
| 2024-06-06 | 14.96 | 15.01 | 14.5 | 14.54 | -2.55% | 113,841 | 167,225,939 |
| 2024-06-05 | 14.99 | 15.15 | 14.88 | 14.92 | -0.53% | 90,140 | 135,467,249 |
| 2024-06-04 | 14.77 | 15.02 | 14.67 | 15 | +1.56% | 96,828 | 144,015,561 |
| 2024-06-03 | 15.01 | 15.01 | 14.65 | 14.77 | -2.12% | 118,690 | 175,966,468 |
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：