股票概览
13.85
+0.95%
+0.13
13.67
开盘价
14.16
最高价
13.67
最低价
23,361
成交量
数据更新至: 2024-06-28
技术指标
13.78
MA5 (5日均线)
14.13
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 | 13.67 | 14.16 | 13.67 | 13.85 | +0.95% | 23,361 | 32,635,292 |
| 2024-06-27 | 13.94 | 14.01 | 13.66 | 13.72 | -2.21% | 26,616 | 36,709,297 |
| 2024-06-26 | 13.78 | 14.08 | 13.65 | 14.03 | +1.81% | 15,283 | 21,159,764 |
| 2024-06-25 | 13.52 | 13.99 | 13.42 | 13.78 | +1.77% | 25,319 | 34,939,651 |
| 2024-06-24 | 13.91 | 13.91 | 13.34 | 13.54 | -2.87% | 29,848 | 40,552,260 |
| 2024-06-21 | 14.08 | 14.09 | 13.76 | 13.94 | -2.31% | 22,757 | 31,723,139 |
| 2024-06-20 | 14.6 | 14.76 | 14.25 | 14.27 | -2.26% | 24,493 | 35,414,085 |
| 2024-06-19 | 14.84 | 14.87 | 14.56 | 14.6 | -1.02% | 21,086 | 30,916,296 |
| 2024-06-18 | 14.88 | 14.98 | 14.71 | 14.75 | -0.61% | 16,746 | 24,826,916 |
| 2024-06-17 | 15.12 | 15.2 | 14.81 | 14.84 | -1.46% | 19,097 | 28,525,207 |
| 2024-06-14 | 15.08 | 15.24 | 14.9 | 15.06 | -0.07% | 13,956 | 21,016,999 |
| 2024-06-13 | 15.46 | 15.58 | 15.04 | 15.07 | -2.84% | 16,575 | 25,199,577 |
| 2024-06-12 | 15.32 | 15.62 | 15.23 | 15.51 | +0.85% | 18,877 | 29,219,529 |
| 2024-06-11 | 15.4 | 15.47 | 14.99 | 15.38 | -0.32% | 25,677 | 39,147,220 |
| 2024-06-07 | 16 | 16.03 | 15.22 | 15.43 | -2.28% | 33,289 | 51,528,064 |
| 2024-06-06 | 16.66 | 16.67 | 15.77 | 15.79 | -5.28% | 24,334 | 39,019,068 |
| 2024-06-05 | 16.93 | 17.1 | 16.6 | 16.67 | -1.94% | 15,135 | 25,432,325 |
| 2024-06-04 | 16.8 | 17.09 | 16.56 | 17 | +1.8% | 25,632 | 43,299,808 |
| 2024-06-03 | 16.71 | 16.9 | 16.38 | 16.7 | -0.3% | 18,966 | 31,529,718 |
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：