股票概览
14.22
-0.77%
-0.11
14.3
开盘价
14.49
最高价
14.18
最低价
8,333
成交量
数据更新至: 2024-06-28
技术指标
14.25
MA5 (5日均线)
14.42
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 | 14.3 | 14.49 | 14.18 | 14.22 | -0.77% | 8,333 | 11,970,476 |
| 2024-06-27 | 14.52 | 14.62 | 14.31 | 14.33 | -1.78% | 7,045 | 10,176,650 |
| 2024-06-26 | 14.02 | 14.6 | 13.99 | 14.59 | +3.48% | 7,960 | 11,427,133 |
| 2024-06-25 | 13.95 | 14.31 | 13.94 | 14.1 | +0.79% | 8,024 | 11,344,282 |
| 2024-06-24 | 14.38 | 14.46 | 13.93 | 13.99 | -3.65% | 10,393 | 14,694,437 |
| 2024-06-21 | 14.57 | 14.74 | 14.43 | 14.52 | +2.11% | 9,495 | 13,834,730 |
| 2024-06-20 | 14.53 | 14.68 | 14.2 | 14.22 | -2% | 9,097 | 13,096,195 |
| 2024-06-19 | 14.87 | 14.91 | 14.49 | 14.51 | -2.29% | 10,266 | 15,002,174 |
| 2024-06-18 | 14.85 | 14.97 | 14.76 | 14.85 | -0.4% | 7,740 | 11,509,701 |
| 2024-06-17 | 15.05 | 15.05 | 14.86 | 14.91 | -1.13% | 4,386 | 6,546,440 |
| 2024-06-14 | 14.9 | 15.13 | 14.8 | 15.08 | +0.73% | 5,457 | 8,175,394 |
| 2024-06-13 | 15.23 | 15.23 | 14.9 | 14.97 | -1.71% | 5,876 | 8,803,038 |
| 2024-06-12 | 15.04 | 15.28 | 14.92 | 15.23 | +1.13% | 6,061 | 9,210,808 |
| 2024-06-11 | 15.06 | 15.13 | 14.85 | 15.06 | -0.13% | 5,873 | 8,798,850 |
| 2024-06-07 | 14.85 | 15.15 | 14.81 | 15.08 | +1.75% | 10,097 | 15,131,833 |
| 2024-06-06 | 15.45 | 15.61 | 14.71 | 14.82 | -3.95% | 13,624 | 20,519,775 |
| 2024-06-05 | 15.73 | 15.8 | 15.42 | 15.43 | -2.28% | 8,384 | 13,052,713 |
| 2024-06-04 | 15.9 | 15.97 | 15.66 | 15.79 | -0.82% | 10,312 | 16,289,893 |
| 2024-06-03 | 16.1 | 16.16 | 15.87 | 15.92 | -1.12% | 7,707 | 12,318,497 |
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：