股票概览
13.25
-2.14%
-0.29
13.55
开盘价
13.59
最高价
13.16
最低价
23,118
成交量
数据更新至: 2024-06-28
技术指标
13.55
MA5 (5日均线)
13.88
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 | 13.55 | 13.59 | 13.16 | 13.25 | -2.14% | 23,118 | 30,942,463 |
| 2024-06-27 | 13.88 | 13.96 | 13.54 | 13.54 | -2.52% | 13,751 | 18,854,646 |
| 2024-06-26 | 13.5 | 13.93 | 13.42 | 13.89 | +2.13% | 14,106 | 19,358,330 |
| 2024-06-25 | 13.51 | 13.7 | 13.31 | 13.6 | +0.97% | 18,689 | 25,396,413 |
| 2024-06-24 | 13.82 | 14.08 | 13.25 | 13.47 | -2.32% | 25,359 | 34,267,697 |
| 2024-06-21 | 13.93 | 13.95 | 13.73 | 13.79 | -1.01% | 14,278 | 19,721,652 |
| 2024-06-20 | 14.2 | 14.3 | 13.85 | 13.93 | -1.9% | 16,272 | 22,816,205 |
| 2024-06-19 | 14.42 | 14.48 | 14.13 | 14.2 | -1.66% | 22,805 | 32,518,006 |
| 2024-06-18 | 14.58 | 14.63 | 14.36 | 14.44 | -1.37% | 26,382 | 38,193,375 |
| 2024-06-17 | 14.93 | 14.94 | 14.51 | 14.64 | -3.49% | 36,366 | 53,231,532 |
| 2024-06-14 | 14.84 | 15.34 | 14.71 | 15.17 | +3.48% | 42,195 | 63,697,967 |
| 2024-06-13 | 14.83 | 14.93 | 14.59 | 14.66 | -1.48% | 28,847 | 42,440,295 |
| 2024-06-12 | 15.53 | 15.85 | 14.77 | 14.88 | +2.41% | 37,576 | 56,436,159 |
| 2024-06-11 | 14.41 | 14.57 | 14.15 | 14.53 | +0.55% | 12,596 | 18,130,381 |
| 2024-06-07 | 14.13 | 14.52 | 14.13 | 14.45 | +1.69% | 20,203 | 29,057,388 |
| 2024-06-06 | 14.8 | 14.95 | 14.09 | 14.21 | -4.18% | 24,091 | 34,575,536 |
| 2024-06-05 | 15.22 | 15.38 | 14.8 | 14.83 | -4.14% | 23,701 | 35,603,240 |
| 2024-06-04 | 15.55 | 15.73 | 15.28 | 15.47 | -1.96% | 17,249 | 26,598,737 |
| 2024-06-03 | 15.83 | 16.04 | 15.59 | 15.78 | -0.82% | 11,956 | 18,899,553 |
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：