股票概览
14.37
+0.35%
+0.05
14.28
开盘价
14.65
最高价
14.22
最低价
11,071
成交量
数据更新至: 2024-06-28
技术指标
14.18
MA5 (5日均线)
14.71
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 | 14.28 | 14.65 | 14.22 | 14.37 | +0.35% | 11,071 | 16,037,785 |
| 2024-06-27 | 14.34 | 14.63 | 14.31 | 14.32 | -1.1% | 10,351 | 14,973,586 |
| 2024-06-26 | 13.73 | 14.53 | 13.68 | 14.48 | +5.54% | 15,480 | 21,963,494 |
| 2024-06-25 | 13.77 | 13.99 | 13.55 | 13.72 | -2.14% | 13,174 | 18,109,163 |
| 2024-06-24 | 14.8 | 14.8 | 14 | 14.02 | -5.59% | 21,812 | 31,011,308 |
| 2024-06-21 | 15.13 | 15.21 | 14.79 | 14.85 | -2.3% | 13,149 | 19,638,456 |
| 2024-06-20 | 15.38 | 15.65 | 15.15 | 15.2 | -1.17% | 15,796 | 24,317,280 |
| 2024-06-19 | 15.5 | 15.59 | 15.18 | 15.38 | -0.52% | 10,074 | 15,453,698 |
| 2024-06-18 | 15.37 | 15.58 | 15.24 | 15.46 | +1.18% | 10,063 | 15,493,045 |
| 2024-06-17 | 14.86 | 15.93 | 14.86 | 15.28 | +1.33% | 19,895 | 30,868,247 |
| 2024-06-14 | 15.02 | 15.11 | 14.89 | 15.08 | +0.33% | 11,050 | 16,576,199 |
| 2024-06-13 | 15.02 | 15.21 | 14.87 | 15.03 | +0.27% | 10,527 | 15,834,687 |
| 2024-06-12 | 14.98 | 15.22 | 14.92 | 14.99 | -0.4% | 13,013 | 19,575,684 |
| 2024-06-11 | 14.69 | 15.09 | 14.36 | 15.05 | +2.17% | 20,022 | 29,343,935 |
| 2024-06-07 | 14.88 | 15.19 | 14.51 | 14.73 | -1.14% | 24,364 | 36,155,004 |
| 2024-06-06 | 15.42 | 15.78 | 14.71 | 14.9 | -4.06% | 27,727 | 41,626,869 |
| 2024-06-05 | 16.24 | 16.24 | 15.47 | 15.53 | -4.08% | 15,177 | 23,939,222 |
| 2024-06-04 | 16.35 | 16.35 | 15.73 | 16.19 | -1.16% | 19,561 | 31,276,413 |
| 2024-06-03 | 16.88 | 16.98 | 16.25 | 16.38 | -2.5% | 15,067 | 25,036,772 |
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：