股票概览
13.58
-0.29%
-0.04
13.62
开盘价
13.94
最高价
13.53
最低价
30,142
成交量
数据更新至: 2024-06-28
技术指标
13.82
MA5 (5日均线)
14.18
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 | 13.62 | 13.94 | 13.53 | 13.58 | -0.29% | 30,142 | 41,478,789 |
| 2024-06-27 | 14.08 | 14.08 | 13.6 | 13.62 | -3.27% | 37,708 | 51,896,002 |
| 2024-06-26 | 13.8 | 14.16 | 13.8 | 14.08 | +1.08% | 36,561 | 51,218,574 |
| 2024-06-25 | 13.96 | 14.08 | 13.79 | 13.93 | +0.36% | 24,934 | 34,791,612 |
| 2024-06-24 | 14.38 | 14.38 | 13.86 | 13.88 | -3.54% | 33,564 | 47,131,744 |
| 2024-06-21 | 14.31 | 14.63 | 14.23 | 14.39 | +0.56% | 29,119 | 42,103,607 |
| 2024-06-20 | 14.6 | 14.71 | 14.27 | 14.31 | -1.99% | 37,117 | 53,477,835 |
| 2024-06-19 | 14.85 | 14.88 | 14.6 | 14.6 | -1.68% | 35,455 | 52,085,189 |
| 2024-06-18 | 14.73 | 14.97 | 14.57 | 14.85 | +1.92% | 39,446 | 58,352,018 |
| 2024-06-17 | 14.8 | 14.82 | 14.51 | 14.57 | -1.09% | 43,327 | 63,331,421 |
| 2024-06-14 | 14.85 | 14.95 | 14.71 | 14.73 | -2.58% | 47,116 | 69,698,495 |
| 2024-06-13 | 15.35 | 15.5 | 15.02 | 15.12 | -1.37% | 40,524 | 61,430,204 |
| 2024-06-12 | 15.18 | 15.43 | 15.16 | 15.33 | +1.19% | 53,775 | 82,324,275 |
| 2024-06-11 | 15.1 | 15.17 | 14.78 | 15.15 | -0.2% | 42,565 | 63,824,214 |
| 2024-06-07 | 15.16 | 15.34 | 14.97 | 15.18 | +0.93% | 58,534 | 88,839,004 |
| 2024-06-06 | 15.64 | 15.68 | 14.96 | 15.04 | -3.59% | 82,474 | 124,884,666 |
| 2024-06-05 | 16.1 | 16.1 | 15.6 | 15.6 | -3.17% | 54,599 | 86,063,301 |
| 2024-06-04 | 15.97 | 16.18 | 15.85 | 16.11 | -0.37% | 53,652 | 86,050,597 |
| 2024-06-03 | 16.94 | 16.95 | 15.86 | 16.17 | -4.6% | 124,837 | 201,520,730 |
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：