股票概览
13.48
-0.15%
-0.02
13.55
开盘价
13.88
最高价
13.42
最低价
29,264
成交量
数据更新至: 2024-06-28
技术指标
13.72
MA5 (5日均线)
14.10
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 | 13.55 | 13.88 | 13.42 | 13.48 | -0.15% | 29,264 | 40,011,481 |
| 2024-06-27 | 14.09 | 14.21 | 13.4 | 13.5 | -4.19% | 41,313 | 56,282,371 |
| 2024-06-26 | 13.62 | 14.1 | 13.5 | 14.09 | +2.55% | 28,595 | 39,359,380 |
| 2024-06-25 | 13.88 | 13.88 | 13.5 | 13.74 | -0.36% | 31,417 | 42,993,169 |
| 2024-06-24 | 14.5 | 14.5 | 13.7 | 13.79 | -3.5% | 33,099 | 46,091,623 |
| 2024-06-21 | 14.16 | 14.57 | 13.9 | 14.29 | +0.85% | 32,402 | 46,316,862 |
| 2024-06-20 | 14.4 | 14.66 | 14.04 | 14.17 | -3.8% | 41,618 | 59,264,661 |
| 2024-06-19 | 14.65 | 15.15 | 14.56 | 14.73 | +0.96% | 34,883 | 51,443,679 |
| 2024-06-18 | 14.56 | 14.75 | 14.48 | 14.59 | -0.21% | 42,099 | 61,388,989 |
| 2024-06-17 | 15.45 | 15.72 | 14.46 | 14.62 | -6.1% | 72,670 | 107,544,450 |
| 2024-06-14 | 15.98 | 16.18 | 15.51 | 15.57 | -4.18% | 67,115 | 105,613,123 |
| 2024-06-13 | 16.3 | 17.09 | 15.6 | 16.25 | +4.57% | 124,215 | 204,215,284 |
| 2024-06-12 | 15.38 | 15.8 | 15.38 | 15.54 | +1.04% | 38,914 | 60,728,305 |
| 2024-06-11 | 15.69 | 15.72 | 15.23 | 15.38 | -1.98% | 38,055 | 58,524,807 |
| 2024-06-07 | 15.87 | 16.26 | 15.52 | 15.69 | -1.51% | 45,520 | 72,079,440 |
| 2024-06-06 | 17 | 17.15 | 15.87 | 15.93 | -7.11% | 59,834 | 97,775,191 |
| 2024-06-05 | 18.07 | 18.19 | 16.6 | 17.15 | -5.72% | 69,302 | 121,217,632 |
| 2024-06-04 | 17.51 | 18.37 | 17.17 | 18.19 | +2.83% | 55,141 | 98,698,228 |
| 2024-06-03 | 17.3 | 18.48 | 17.28 | 17.69 | +2.25% | 66,314 | 119,046,075 |
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：