股票概览
13.37
+0.38%
+0.05
13.51
开盘价
13.6
最高价
13.21
最低价
4,593
成交量
数据更新至: 2024-06-28
技术指标
13.63
MA5 (5日均线)
14.01
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 | 13.51 | 13.6 | 13.21 | 13.37 | +0.38% | 4,593 | 6,187,180 |
| 2024-06-27 | 13.76 | 13.85 | 13.29 | 13.32 | -3.2% | 6,129 | 8,334,014 |
| 2024-06-26 | 13.35 | 13.87 | 13.03 | 13.76 | +0.29% | 11,632 | 15,877,725 |
| 2024-06-25 | 13.96 | 14.12 | 13.5 | 13.72 | -1.93% | 11,433 | 15,662,911 |
| 2024-06-24 | 14.33 | 14.37 | 13.8 | 13.99 | -2.24% | 7,930 | 11,135,898 |
| 2024-06-21 | 14.31 | 14.58 | 14.02 | 14.31 | -0.56% | 3,657 | 5,271,108 |
| 2024-06-20 | 14.55 | 14.73 | 14.38 | 14.39 | -0.62% | 6,614 | 9,618,222 |
| 2024-06-19 | 14.42 | 14.58 | 14.32 | 14.48 | +0.42% | 4,654 | 6,730,816 |
| 2024-06-18 | 14.21 | 14.69 | 14.2 | 14.42 | +0.77% | 7,647 | 11,064,431 |
| 2024-06-17 | 13.74 | 14.64 | 13.74 | 14.31 | +2.07% | 15,112 | 21,626,780 |
| 2024-06-14 | 14.25 | 14.39 | 13.86 | 14.02 | -1.61% | 4,369 | 6,119,232 |
| 2024-06-13 | 14.19 | 14.67 | 14.07 | 14.25 | -0.28% | 5,358 | 7,688,231 |
| 2024-06-12 | 13.94 | 14.42 | 13.81 | 14.29 | +2.58% | 7,079 | 10,081,412 |
| 2024-06-11 | 13.76 | 14.14 | 13.51 | 13.93 | +0.36% | 12,278 | 16,978,300 |
| 2024-06-07 | 13.77 | 14.27 | 13.76 | 13.88 | -0.22% | 4,279 | 5,997,191 |
| 2024-06-06 | 14.14 | 14.27 | 13.5 | 13.91 | -2.32% | 11,343 | 15,743,464 |
| 2024-06-05 | 14.52 | 14.68 | 14.2 | 14.24 | -3.2% | 8,468 | 12,203,828 |
| 2024-06-04 | 14.85 | 14.9 | 14.22 | 14.71 | -1.28% | 11,654 | 16,924,645 |
| 2024-06-03 | 15.2 | 15.5 | 14.7 | 14.9 | -2.99% | 7,006 | 10,531,482 |
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：