股票概览
14.39
+2.57%
+0.36
13.95
开盘价
14.69
最高价
13.9
最低价
106,403
成交量
数据更新至: 2024-06-28
技术指标
14.19
MA5 (5日均线)
14.49
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 | 13.95 | 14.69 | 13.9 | 14.39 | +2.57% | 106,403 | 153,429,697 |
| 2024-06-27 | 14.35 | 14.45 | 14.03 | 14.03 | -3.17% | 79,424 | 112,855,829 |
| 2024-06-26 | 14.03 | 14.54 | 13.9 | 14.49 | +2.48% | 95,783 | 136,647,215 |
| 2024-06-25 | 14.06 | 14.32 | 13.9 | 14.14 | +1.87% | 87,578 | 123,503,677 |
| 2024-06-24 | 14.48 | 14.48 | 13.86 | 13.88 | -4.08% | 96,817 | 136,191,367 |
| 2024-06-21 | 14.58 | 14.73 | 14.35 | 14.47 | -0.41% | 78,969 | 114,788,560 |
| 2024-06-20 | 15.02 | 15.04 | 14.51 | 14.53 | -3.2% | 113,932 | 167,814,866 |
| 2024-06-19 | 14.97 | 15.29 | 14.87 | 15.01 | +0.33% | 138,714 | 208,971,011 |
| 2024-06-18 | 14.94 | 15.14 | 14.85 | 14.96 | -0.13% | 126,177 | 188,981,358 |
| 2024-06-17 | 14.75 | 15.23 | 14.64 | 14.98 | +0.67% | 149,566 | 224,236,420 |
| 2024-06-14 | 14.4 | 15.04 | 14.25 | 14.88 | +2.98% | 148,480 | 218,425,797 |
| 2024-06-13 | 14.55 | 14.65 | 14.4 | 14.45 | -1.23% | 82,428 | 119,391,456 |
| 2024-06-12 | 14.35 | 14.66 | 14.3 | 14.63 | +2.02% | 107,157 | 155,815,668 |
| 2024-06-11 | 14.16 | 14.35 | 13.85 | 14.34 | +0.42% | 92,853 | 131,238,330 |
| 2024-06-07 | 14.21 | 14.4 | 14.1 | 14.28 | +1.13% | 114,502 | 163,171,968 |
| 2024-06-06 | 14.78 | 14.87 | 13.98 | 14.12 | -4.14% | 191,838 | 273,923,328 |
| 2024-06-05 | 15 | 15.03 | 14.67 | 14.73 | -2.64% | 115,044 | 170,745,041 |
| 2024-06-04 | 15.19 | 15.22 | 14.9 | 15.13 | -1.11% | 149,795 | 225,320,496 |
| 2024-06-03 | 15.72 | 15.8 | 15.01 | 15.3 | -4.08% | 217,951 | 334,859,291 |
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：