股票概览
14.53
+1.4%
+0.2
14.23
开盘价
14.86
最高价
14.11
最低价
38,555
成交量
数据更新至: 2024-06-28
技术指标
14.34
MA5 (5日均线)
14.49
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 | 14.23 | 14.86 | 14.11 | 14.53 | +1.4% | 38,555 | 56,215,592 |
| 2024-06-27 | 14.45 | 14.89 | 14.22 | 14.33 | -0.83% | 52,605 | 76,638,756 |
| 2024-06-26 | 14.18 | 14.53 | 13.72 | 14.45 | +3.21% | 46,802 | 66,376,534 |
| 2024-06-25 | 14.42 | 14.54 | 13.81 | 14 | -2.71% | 59,128 | 83,596,124 |
| 2024-06-24 | 14.96 | 15.78 | 14.35 | 14.39 | -4.19% | 91,867 | 138,363,181 |
| 2024-06-21 | 14.6 | 15.15 | 14.29 | 15.02 | +1.08% | 63,585 | 94,212,513 |
| 2024-06-20 | 14.49 | 15.5 | 14.43 | 14.86 | +2.2% | 77,406 | 116,610,843 |
| 2024-06-19 | 14.43 | 15.15 | 14.12 | 14.54 | +1.11% | 68,517 | 99,447,667 |
| 2024-06-18 | 14.4 | 14.54 | 14.2 | 14.38 | -0.07% | 32,100 | 46,105,361 |
| 2024-06-17 | 14.18 | 14.54 | 13.93 | 14.39 | +1.55% | 35,918 | 51,405,156 |
| 2024-06-14 | 14.2 | 14.32 | 13.89 | 14.17 | -0.77% | 41,732 | 58,965,514 |
| 2024-06-13 | 13.78 | 14.76 | 13.56 | 14.28 | +4.39% | 57,481 | 81,723,723 |
| 2024-06-12 | 13.43 | 13.78 | 13.35 | 13.68 | +1.71% | 32,014 | 43,718,829 |
| 2024-06-11 | 12.58 | 13.46 | 12.4 | 13.45 | +5.91% | 33,113 | 43,125,324 |
| 2024-06-07 | 12.76 | 13.02 | 12.51 | 12.7 | +0.87% | 24,637 | 31,336,213 |
| 2024-06-06 | 13.2 | 13.47 | 12.52 | 12.59 | -4.4% | 31,999 | 41,217,813 |
| 2024-06-05 | 13.41 | 13.67 | 13.16 | 13.17 | -2.08% | 29,392 | 39,437,549 |
| 2024-06-04 | 13.91 | 14.06 | 13.16 | 13.45 | -3.79% | 34,711 | 46,648,004 |
| 2024-06-03 | 14.02 | 14.26 | 13.77 | 13.98 | +0.36% | 34,128 | 47,871,613 |
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：