股票概览
14.43
-1.1%
-0.16
14.6
开盘价
14.84
最高价
14.3
最低价
31,256
成交量
数据更新至: 2024-06-28
技术指标
14.83
MA5 (5日均线)
15.43
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 | 14.6 | 14.84 | 14.3 | 14.43 | -1.1% | 31,256 | 45,517,814 |
| 2024-06-27 | 15.22 | 15.38 | 14.48 | 14.59 | -3.7% | 35,422 | 52,692,522 |
| 2024-06-26 | 14.58 | 15.3 | 14.1 | 15.15 | +4.05% | 33,432 | 49,530,727 |
| 2024-06-25 | 15.27 | 15.62 | 14.28 | 14.56 | -5.64% | 51,208 | 75,652,968 |
| 2024-06-24 | 16.41 | 16.63 | 15.3 | 15.43 | -7.22% | 60,100 | 94,876,539 |
| 2024-06-21 | 16.81 | 17.1 | 16.02 | 16.63 | -3.15% | 64,194 | 106,729,995 |
| 2024-06-20 | 16.24 | 17.18 | 15.65 | 17.17 | +5.73% | 90,682 | 149,164,093 |
| 2024-06-19 | 15.77 | 16.38 | 15.51 | 16.24 | +3.11% | 54,043 | 86,601,852 |
| 2024-06-18 | 14.32 | 16.73 | 14.15 | 15.75 | +9.99% | 72,733 | 113,681,555 |
| 2024-06-17 | 14.33 | 14.6 | 14 | 14.32 | 0% | 15,761 | 22,670,570 |
| 2024-06-14 | 14.25 | 14.5 | 13.93 | 14.32 | +0.14% | 17,167 | 24,508,929 |
| 2024-06-13 | 14.11 | 14.56 | 13.63 | 14.3 | +2.73% | 25,099 | 35,588,914 |
| 2024-06-12 | 13.64 | 13.99 | 13.5 | 13.92 | +2.05% | 19,505 | 27,001,562 |
| 2024-06-11 | 13.43 | 13.79 | 12.99 | 13.64 | +1.19% | 22,233 | 29,982,144 |
| 2024-06-07 | 13.12 | 13.6 | 13.12 | 13.48 | +4.42% | 21,988 | 29,511,985 |
| 2024-06-06 | 13.85 | 13.86 | 12.77 | 12.91 | -6.65% | 32,895 | 42,978,203 |
| 2024-06-05 | 14.16 | 14.16 | 13.77 | 13.83 | -1.64% | 13,675 | 19,123,097 |
| 2024-06-04 | 14.64 | 14.8 | 13.78 | 14.06 | -5.06% | 29,452 | 41,501,987 |
| 2024-06-03 | 15.54 | 15.69 | 14.64 | 14.81 | -5.06% | 23,162 | 34,837,660 |
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：