股票概览
13.68
+1.79%
+0.24
13.33
开盘价
13.92
最高价
13.32
最低价
7,105
成交量
数据更新至: 2024-06-28
技术指标
13.57
MA5 (5日均线)
14.14
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 | 13.33 | 13.92 | 13.32 | 13.68 | +1.79% | 7,105 | 9,745,832 |
| 2024-06-27 | 13.7 | 13.86 | 13.42 | 13.44 | -2.75% | 6,418 | 8,775,804 |
| 2024-06-26 | 13.38 | 13.9 | 13.02 | 13.82 | +3.6% | 11,385 | 15,412,196 |
| 2024-06-25 | 13.61 | 13.82 | 13.21 | 13.34 | -1.84% | 11,938 | 16,085,328 |
| 2024-06-24 | 14.19 | 14.37 | 13.52 | 13.59 | -5.36% | 10,197 | 14,136,594 |
| 2024-06-21 | 14.42 | 14.84 | 14.24 | 14.36 | -2.45% | 7,713 | 11,131,776 |
| 2024-06-20 | 14.79 | 14.97 | 14.5 | 14.72 | -0.2% | 7,446 | 10,945,257 |
| 2024-06-19 | 15.1 | 15.19 | 14.66 | 14.75 | -2.06% | 6,669 | 9,885,643 |
| 2024-06-18 | 14.39 | 15.15 | 14.39 | 15.06 | +2.94% | 10,734 | 15,952,438 |
| 2024-06-17 | 15.21 | 15.21 | 14.52 | 14.63 | -4.75% | 17,497 | 25,826,107 |
| 2024-06-14 | 15.21 | 15.6 | 15.17 | 15.36 | -0.58% | 6,299 | 9,670,958 |
| 2024-06-13 | 15.06 | 15.64 | 15.02 | 15.45 | +2.32% | 10,612 | 16,288,112 |
| 2024-06-12 | 15.45 | 15.45 | 14.96 | 15.1 | -1.24% | 13,491 | 20,384,117 |
| 2024-06-11 | 15.35 | 15.75 | 14.96 | 15.29 | -1.23% | 11,250 | 17,009,850 |
| 2024-06-07 | 15.8 | 15.89 | 15.25 | 15.48 | -0.64% | 12,549 | 19,495,465 |
| 2024-06-06 | 15.5 | 15.8 | 14.92 | 15.58 | -0.51% | 27,903 | 42,831,275 |
| 2024-06-05 | 16.01 | 16.36 | 15.6 | 15.66 | -3.93% | 26,981 | 42,686,721 |
| 2024-06-04 | 15.8 | 16.32 | 15.55 | 16.3 | +1.68% | 17,454 | 27,876,660 |
| 2024-06-03 | 16.47 | 16.56 | 15.82 | 16.03 | -2.26% | 17,082 | 27,485,680 |
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：