股票概览
13.89
+0.51%
+0.07
14.09
开盘价
14.09
最高价
13.1
最低价
13,605
成交量
数据更新至: 2024-06-28
技术指标
13.82
MA5 (5日均线)
13.83
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 | 14.09 | 14.09 | 13.1 | 13.89 | +0.51% | 13,605 | 18,734,219 |
| 2024-06-27 | 14.13 | 14.18 | 13.71 | 13.82 | -1.78% | 9,092 | 12,611,392 |
| 2024-06-26 | 13.75 | 14.09 | 13.73 | 14.07 | +2.25% | 10,326 | 14,426,085 |
| 2024-06-25 | 13.55 | 13.95 | 13.55 | 13.76 | +1.55% | 9,778 | 13,485,198 |
| 2024-06-24 | 13.81 | 13.87 | 13.53 | 13.55 | -2.1% | 8,734 | 11,954,455 |
| 2024-06-21 | 13.6 | 14 | 13.4 | 13.84 | +1.02% | 6,005 | 8,285,561 |
| 2024-06-20 | 13.79 | 13.85 | 13.55 | 13.7 | -1.08% | 7,051 | 9,697,565 |
| 2024-06-19 | 13.82 | 13.96 | 13.74 | 13.85 | +0.36% | 5,123 | 7,101,560 |
| 2024-06-18 | 13.95 | 14 | 13.72 | 13.8 | -1.29% | 7,186 | 9,957,061 |
| 2024-06-17 | 13.8 | 14.1 | 13.8 | 13.98 | +0.65% | 9,085 | 12,701,747 |
| 2024-06-14 | 13.69 | 14.07 | 13.62 | 13.89 | +1.46% | 11,731 | 16,304,322 |
| 2024-06-13 | 13.75 | 13.75 | 13.5 | 13.69 | +0.59% | 6,967 | 9,494,359 |
| 2024-06-12 | 13.54 | 13.83 | 13.54 | 13.61 | -0.22% | 7,996 | 10,922,047 |
| 2024-06-11 | 13.42 | 13.65 | 13 | 13.64 | +1.87% | 10,994 | 14,765,814 |
| 2024-06-07 | 13.03 | 13.48 | 13.03 | 13.39 | +1.75% | 11,976 | 15,995,279 |
| 2024-06-06 | 13.57 | 13.68 | 12.56 | 13.16 | -3.09% | 25,258 | 33,336,638 |
| 2024-06-05 | 13.42 | 13.69 | 13.33 | 13.58 | 0% | 9,230 | 12,477,673 |
| 2024-06-04 | 13.78 | 13.87 | 13.46 | 13.58 | -1.38% | 13,728 | 18,733,295 |
| 2024-06-03 | 13.6 | 13.84 | 13.46 | 13.77 | +1.62% | 13,745 | 18,689,212 |
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：