股票概览
14.03
-1.2%
-0.17
14.06
开盘价
14.38
最高价
13.97
最低价
22,539
成交量
数据更新至: 2024-06-28
技术指标
14.12
MA5 (5日均线)
14.29
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 | 14.06 | 14.38 | 13.97 | 14.03 | -1.2% | 22,539 | 31,949,261 |
| 2024-06-27 | 14.45 | 14.5 | 14.11 | 14.2 | -1.73% | 23,146 | 32,921,596 |
| 2024-06-26 | 13.99 | 14.52 | 13.83 | 14.45 | +2.48% | 26,791 | 38,157,270 |
| 2024-06-25 | 13.81 | 14.19 | 13.77 | 14.1 | +2.1% | 21,517 | 30,162,614 |
| 2024-06-24 | 14.06 | 14.1 | 13.73 | 13.81 | -1.85% | 20,910 | 28,961,230 |
| 2024-06-21 | 14.11 | 14.35 | 14.02 | 14.07 | -0.99% | 14,727 | 20,803,186 |
| 2024-06-20 | 14.41 | 14.55 | 14.15 | 14.21 | -2% | 14,306 | 20,450,635 |
| 2024-06-19 | 14.85 | 14.86 | 14.46 | 14.5 | -2.03% | 15,309 | 22,321,869 |
| 2024-06-18 | 14.54 | 14.86 | 14.54 | 14.8 | +0.61% | 13,891 | 20,451,920 |
| 2024-06-17 | 15.1 | 15.1 | 14.61 | 14.71 | -2.78% | 27,975 | 41,376,365 |
| 2024-06-14 | 15.22 | 15.25 | 15.03 | 15.13 | -0.13% | 28,759 | 43,477,828 |
| 2024-06-13 | 15.15 | 15.27 | 14.91 | 15.15 | +0.13% | 20,534 | 31,049,343 |
| 2024-06-12 | 15.26 | 15.37 | 15.1 | 15.13 | -0.53% | 16,749 | 25,505,246 |
| 2024-06-11 | 15.11 | 15.25 | 14.88 | 15.21 | +0.26% | 16,758 | 25,246,539 |
| 2024-06-07 | 15.12 | 15.28 | 15 | 15.17 | +1.07% | 20,025 | 30,333,504 |
| 2024-06-06 | 15.39 | 15.48 | 14.85 | 15.01 | -2.02% | 25,363 | 38,189,525 |
| 2024-06-05 | 15.35 | 15.57 | 15.3 | 15.32 | -0.97% | 15,484 | 23,937,638 |
| 2024-06-04 | 15.63 | 15.63 | 15.26 | 15.47 | +0.06% | 16,412 | 25,275,094 |
| 2024-06-03 | 15.89 | 15.93 | 15.33 | 15.46 | -2.95% | 27,250 | 42,450,084 |
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：