股票概览
14.41
+0.14%
+0.02
14.36
开盘价
14.62
最高价
14.3
最低价
14,345
成交量
数据更新至: 2024-06-28
技术指标
14.39
MA5 (5日均线)
14.51
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 | 14.36 | 14.62 | 14.3 | 14.41 | +0.14% | 14,345 | 20,748,848 |
| 2024-06-27 | 14.69 | 14.83 | 14.38 | 14.39 | -2.04% | 9,720 | 14,187,327 |
| 2024-06-26 | 14.25 | 14.7 | 14.11 | 14.69 | +3.09% | 13,401 | 19,467,054 |
| 2024-06-25 | 14.1 | 14.5 | 14.08 | 14.25 | +0.42% | 9,995 | 14,270,608 |
| 2024-06-24 | 14.86 | 14.86 | 14.11 | 14.19 | -4.32% | 19,889 | 28,490,668 |
| 2024-06-21 | 14.7 | 15.14 | 14.6 | 14.83 | +0.2% | 21,145 | 31,442,022 |
| 2024-06-20 | 14.44 | 15.29 | 14.44 | 14.8 | +2.35% | 36,292 | 54,251,663 |
| 2024-06-19 | 14.64 | 14.74 | 14.41 | 14.46 | -0.82% | 6,907 | 10,019,524 |
| 2024-06-18 | 14.41 | 14.6 | 14.39 | 14.58 | +0.83% | 7,397 | 10,736,804 |
| 2024-06-17 | 14.55 | 14.64 | 14.41 | 14.46 | -1.23% | 10,735 | 15,560,175 |
| 2024-06-14 | 14.9 | 14.95 | 14.57 | 14.64 | -1.48% | 9,079 | 13,323,415 |
| 2024-06-13 | 14.8 | 15 | 14.57 | 14.86 | +0.47% | 11,887 | 17,602,515 |
| 2024-06-12 | 14.65 | 14.89 | 14.57 | 14.79 | +1.09% | 8,482 | 12,527,466 |
| 2024-06-11 | 14.39 | 14.7 | 14.12 | 14.63 | +1.53% | 12,285 | 17,745,516 |
| 2024-06-07 | 14.01 | 14.49 | 14.01 | 14.41 | +1.98% | 11,839 | 16,993,650 |
| 2024-06-06 | 14.58 | 14.7 | 14.07 | 14.13 | -3.29% | 20,758 | 29,579,000 |
| 2024-06-05 | 14.81 | 14.87 | 14.59 | 14.61 | -1.35% | 12,139 | 17,886,780 |
| 2024-06-04 | 14.99 | 14.99 | 14.65 | 14.81 | -1.27% | 17,581 | 26,012,089 |
| 2024-06-03 | 15.48 | 15.74 | 14.94 | 15 | -3.1% | 14,847 | 22,555,877 |
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：