股票概览
14.11
-0.98%
-0.14
14.22
开盘价
14.39
最高价
14.02
最低价
6,564
成交量
数据更新至: 2024-06-28
技术指标
14.15
MA5 (5日均线)
14.37
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 | 14.39 | 14.02 | 14.11 | -0.98% | 6,564 | 9,335,409 |
| 2024-06-27 | 14.45 | 14.8 | 14.2 | 14.25 | -1.38% | 7,957 | 11,488,792 |
| 2024-06-26 | 14.17 | 14.5 | 13.51 | 14.45 | +3.36% | 6,656 | 9,455,946 |
| 2024-06-25 | 13.78 | 14.34 | 13.77 | 13.98 | +0.07% | 4,837 | 6,752,351 |
| 2024-06-24 | 14.44 | 14.65 | 13.74 | 13.97 | -3.25% | 8,060 | 11,306,534 |
| 2024-06-21 | 14.44 | 14.66 | 14.27 | 14.44 | -1.1% | 7,535 | 10,882,531 |
| 2024-06-20 | 14.7 | 14.94 | 14.47 | 14.6 | +0.41% | 9,357 | 13,724,908 |
| 2024-06-19 | 14.55 | 14.87 | 14.52 | 14.54 | -1.42% | 6,815 | 9,976,760 |
| 2024-06-18 | 14.7 | 14.86 | 14.6 | 14.75 | +0.89% | 6,416 | 9,429,928 |
| 2024-06-17 | 14.8 | 15.08 | 14.58 | 14.62 | -1.48% | 6,754 | 9,909,639 |
| 2024-06-14 | 14.91 | 15.07 | 14.68 | 14.84 | -0.47% | 6,337 | 9,393,697 |
| 2024-06-13 | 15 | 15.43 | 14.8 | 14.91 | -1.84% | 7,441 | 11,128,806 |
| 2024-06-12 | 14.93 | 15.31 | 14.86 | 15.19 | +1.95% | 7,267 | 11,007,961 |
| 2024-06-11 | 14.68 | 14.91 | 14.39 | 14.9 | +1.5% | 8,678 | 12,759,995 |
| 2024-06-07 | 14.56 | 14.79 | 14.36 | 14.68 | +3.23% | 9,920 | 14,513,355 |
| 2024-06-06 | 14.9 | 15.2 | 14.02 | 14.22 | -4.5% | 11,295 | 16,229,328 |
| 2024-06-05 | 14.84 | 15.43 | 14.84 | 14.89 | -0.67% | 7,886 | 11,887,701 |
| 2024-06-04 | 15.52 | 15.57 | 14.87 | 14.99 | -4.46% | 13,841 | 20,878,109 |
| 2024-06-03 | 15.93 | 16.09 | 15.51 | 15.69 | -1.51% | 11,189 | 17,621,064 |
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：