股票概览
13.94
-0.21%
-0.03
14.22
开盘价
14.8
最高价
13.51
最低价
379,679
成交量
数据更新至: 2024-06-28
技术指标
13.18
MA5 (5日均线)
12.77
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 | 14.22 | 14.8 | 13.51 | 13.94 | -0.21% | 379,679 | 540,459,441 |
| 2024-06-27 | 12.44 | 13.97 | 12.33 | 13.97 | +10% | 264,479 | 352,259,443 |
| 2024-06-26 | 12.6 | 12.97 | 11.98 | 12.7 | -1.32% | 163,091 | 203,250,076 |
| 2024-06-25 | 12.26 | 13.13 | 12 | 12.87 | +3.71% | 221,721 | 280,872,385 |
| 2024-06-24 | 12.06 | 12.54 | 11.87 | 12.41 | +1.64% | 168,742 | 207,446,991 |
| 2024-06-21 | 11.68 | 12.6 | 11.36 | 12.21 | +1.5% | 174,217 | 211,014,656 |
| 2024-06-20 | 12.42 | 12.49 | 11.75 | 12.03 | -9.14% | 224,189 | 270,095,895 |
| 2024-06-19 | 12.51 | 13.5 | 12.33 | 13.24 | +5.84% | 311,877 | 403,758,477 |
| 2024-06-18 | 12.5 | 12.96 | 11.95 | 12.51 | +6.11% | 317,242 | 393,228,144 |
| 2024-06-17 | 11.53 | 11.79 | 11.53 | 11.79 | +9.98% | 63,823 | 74,884,814 |
| 2024-06-14 | 10.49 | 10.95 | 10.14 | 10.72 | +2.29% | 122,516 | 128,497,914 |
| 2024-06-13 | 10.84 | 10.89 | 10.35 | 10.48 | -3.85% | 109,193 | 115,206,905 |
| 2024-06-12 | 10.5 | 10.98 | 10.39 | 10.9 | +3.02% | 122,160 | 131,546,000 |
| 2024-06-11 | 10.61 | 10.8 | 9.96 | 10.58 | -4.43% | 165,854 | 169,924,032 |
| 2024-06-07 | 12.03 | 12.22 | 11.05 | 11.07 | -9.85% | 218,297 | 249,492,210 |
| 2024-06-06 | 12.1 | 13.2 | 12 | 12.28 | -0.97% | 283,957 | 358,865,935 |
| 2024-06-05 | 11.6 | 12.4 | 11.34 | 12.4 | +10.03% | 179,149 | 212,943,525 |
| 2024-06-04 | 10.86 | 11.32 | 10.55 | 11.27 | +2.73% | 102,317 | 112,451,754 |
| 2024-06-03 | 11.24 | 11.86 | 10.88 | 10.97 | -0.72% | 78,627 | 88,093,911 |
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：