股票概览
13.98
+4.95%
+0.66
13.32
开盘价
14.34
最高价
13.27
最低价
59,720
成交量
数据更新至: 2024-06-28
技术指标
13.34
MA5 (5日均线)
13.55
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 | 13.32 | 14.34 | 13.27 | 13.98 | +4.95% | 59,720 | 83,115,212 |
| 2024-06-27 | 13.7 | 13.98 | 13.32 | 13.32 | -1.55% | 36,697 | 50,136,718 |
| 2024-06-26 | 12.86 | 13.58 | 12.8 | 13.53 | +4.16% | 24,569 | 32,530,364 |
| 2024-06-25 | 12.9 | 13.13 | 12.78 | 12.99 | +0.93% | 23,176 | 30,065,155 |
| 2024-06-24 | 13.6 | 13.61 | 12.82 | 12.87 | -5.71% | 38,902 | 51,156,948 |
| 2024-06-21 | 13.85 | 14.05 | 13.51 | 13.65 | -1.44% | 46,282 | 63,568,948 |
| 2024-06-20 | 13.38 | 14.38 | 13.38 | 13.85 | +2.82% | 66,844 | 93,036,096 |
| 2024-06-19 | 13.84 | 13.97 | 13.39 | 13.47 | -3.16% | 43,774 | 59,562,553 |
| 2024-06-18 | 13.89 | 14.06 | 13.55 | 13.91 | -0.36% | 55,588 | 76,830,223 |
| 2024-06-17 | 13.61 | 14.4 | 13.55 | 13.96 | -1.9% | 83,589 | 116,135,772 |
| 2024-06-14 | 12.96 | 15.49 | 12.75 | 14.23 | +10.22% | 126,274 | 181,604,352 |
| 2024-06-13 | 12.48 | 13.2 | 12.26 | 12.91 | +4.79% | 45,971 | 58,165,123 |
| 2024-06-12 | 12.3 | 12.5 | 12.16 | 12.32 | +0.9% | 17,662 | 21,766,829 |
| 2024-06-11 | 12.15 | 12.31 | 11.89 | 12.21 | +0.08% | 18,583 | 22,516,936 |
| 2024-06-07 | 12 | 12.34 | 11.94 | 12.2 | +2.95% | 23,036 | 27,990,606 |
| 2024-06-06 | 12.9 | 12.95 | 11.74 | 11.85 | -10.57% | 40,752 | 49,523,035 |
| 2024-06-05 | 13.86 | 13.9 | 13.19 | 13.25 | -5.56% | 37,700 | 50,746,601 |
| 2024-06-04 | 13.54 | 14.11 | 13.21 | 14.03 | +2.41% | 34,516 | 47,133,275 |
| 2024-06-03 | 14.03 | 14.16 | 13.6 | 13.7 | -2.91% | 24,452 | 33,858,016 |
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：