股票概览
14.46
+0.7%
+0.1
14.32
开盘价
14.46
最高价
14.3
最低价
85,392
成交量
数据更新至: 2024-03-29
技术指标
14.40
MA5 (5日均线)
14.68
MA10 (10日均线)
14.83
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 14.32 | 14.46 | 14.3 | 14.46 | +0.7% | 85,392 | 122,709,966 |
| 2024-03-28 | 14.33 | 14.49 | 14.28 | 14.36 | +0.21% | 95,320 | 137,037,250 |
| 2024-03-27 | 14.44 | 14.55 | 14.33 | 14.33 | -0.9% | 89,542 | 129,331,344 |
| 2024-03-26 | 14.4 | 14.49 | 14.33 | 14.46 | +0.49% | 82,878 | 119,464,777 |
| 2024-03-25 | 14.51 | 14.63 | 14.39 | 14.39 | -1.44% | 128,544 | 186,328,093 |
| 2024-03-22 | 14.94 | 14.97 | 14.59 | 14.6 | -2.47% | 183,931 | 270,675,435 |
| 2024-03-21 | 15.08 | 15.15 | 14.95 | 14.97 | -0.66% | 144,276 | 216,995,850 |
| 2024-03-20 | 14.98 | 15.1 | 14.91 | 15.07 | +0.6% | 119,079 | 178,594,633 |
| 2024-03-19 | 15.17 | 15.19 | 14.98 | 14.98 | -1.12% | 138,246 | 208,485,922 |
| 2024-03-18 | 14.98 | 15.18 | 14.95 | 15.15 | +1.34% | 210,889 | 318,316,454 |
| 2024-03-15 | 14.87 | 14.95 | 14.74 | 14.95 | +0.2% | 147,523 | 219,024,401 |
| 2024-03-14 | 14.95 | 15.14 | 14.88 | 14.92 | +0.13% | 183,233 | 275,316,466 |
| 2024-03-13 | 15.06 | 15.09 | 14.87 | 14.9 | -1.65% | 222,482 | 332,911,519 |
| 2024-03-12 | 15.09 | 15.23 | 15.02 | 15.15 | +0.6% | 263,964 | 399,331,042 |
| 2024-03-11 | 14.99 | 15.07 | 14.96 | 15.06 | +0.67% | 151,032 | 226,768,036 |
| 2024-03-08 | 14.9 | 15 | 14.87 | 14.96 | +0.54% | 109,412 | 163,406,580 |
| 2024-03-07 | 14.94 | 14.99 | 14.86 | 14.88 | -0.27% | 135,632 | 202,373,223 |
| 2024-03-06 | 14.95 | 15.06 | 14.87 | 14.92 | -0.4% | 106,255 | 158,865,538 |
| 2024-03-05 | 15.09 | 15.1 | 14.93 | 14.98 | -0.93% | 122,256 | 183,288,882 |
| 2024-03-04 | 15.18 | 15.3 | 15.08 | 15.12 | -0.4% | 161,124 | 244,075,395 |
| 2024-03-01 | 15.17 | 15.23 | 15.11 | 15.18 | 0% | 125,108 | 189,729,785 |
| 2024-02-29 | 14.9 | 15.2 | 14.85 | 15.18 | +1.47% | 155,786 | 235,080,776 |
| 2024-02-28 | 15.19 | 15.37 | 14.96 | 14.96 | -1.38% | 232,560 | 354,012,299 |
| 2024-02-27 | 15.06 | 15.17 | 15 | 15.17 | +0.6% | 135,531 | 204,553,960 |
| 2024-02-26 | 15.21 | 15.22 | 15.04 | 15.08 | -0.85% | 117,721 | 178,130,734 |
| 2024-02-23 | 15.19 | 15.23 | 15.08 | 15.21 | +0.2% | 122,609 | 185,997,948 |
| 2024-02-22 | 15.07 | 15.19 | 14.94 | 15.18 | +0.33% | 144,362 | 218,003,519 |
| 2024-02-21 | 15.08 | 15.36 | 14.96 | 15.13 | -0.2% | 241,780 | 367,391,177 |
| 2024-02-20 | 15.03 | 15.25 | 14.87 | 15.16 | +0.93% | 119,586 | 180,629,924 |
| 2024-02-19 | 15.28 | 15.36 | 14.91 | 15.02 | -1.7% | 193,771 | 291,822,416 |
| 2024-02-08 | 15.24 | 15.66 | 15.1 | 15.28 | +0.46% | 230,711 | 355,952,721 |
| 2024-02-07 | 14.57 | 15.21 | 14.57 | 15.21 | +3.68% | 260,882 | 392,659,588 |
| 2024-02-06 | 13.5 | 14.73 | 13.4 | 14.67 | +8.27% | 210,546 | 298,075,951 |
| 2024-02-05 | 13.75 | 13.98 | 13.13 | 13.55 | -2.1% | 162,069 | 219,083,818 |
| 2024-02-02 | 14.15 | 14.28 | 13.51 | 13.84 | -2.19% | 127,456 | 176,992,992 |
| 2024-02-01 | 14.08 | 14.43 | 14.05 | 14.15 | +0.21% | 93,316 | 132,596,575 |
| 2024-01-31 | 14.33 | 14.45 | 14.08 | 14.12 | -2.08% | 93,004 | 132,465,628 |
| 2024-01-30 | 14.6 | 14.73 | 14.37 | 14.42 | -1.9% | 71,128 | 103,704,106 |
| 2024-01-29 | 14.79 | 14.94 | 14.67 | 14.7 | -0.47% | 90,373 | 133,622,070 |
| 2024-01-26 | 14.66 | 14.9 | 14.65 | 14.77 | +0.2% | 101,102 | 149,387,210 |
| 2024-01-25 | 14.49 | 14.77 | 14.36 | 14.74 | +1.94% | 136,357 | 199,367,117 |
| 2024-01-24 | 14.21 | 14.49 | 13.86 | 14.46 | +2.7% | 115,421 | 163,795,921 |
| 2024-01-23 | 13.7 | 14.16 | 13.59 | 14.08 | +2.4% | 91,967 | 127,581,629 |
| 2024-01-22 | 14.27 | 14.27 | 13.63 | 13.75 | -3.64% | 110,247 | 153,900,447 |
| 2024-01-19 | 14.24 | 14.37 | 14.17 | 14.27 | +0.14% | 68,446 | 97,723,407 |
| 2024-01-18 | 14.31 | 14.35 | 13.84 | 14.25 | -0.97% | 148,206 | 208,062,171 |
| 2024-01-17 | 14.62 | 14.7 | 14.36 | 14.39 | -1.91% | 85,779 | 124,860,428 |
| 2024-01-16 | 14.61 | 14.73 | 14.51 | 14.67 | +0.27% | 62,515 | 91,369,140 |
| 2024-01-15 | 14.6 | 14.73 | 14.53 | 14.63 | 0% | 57,335 | 83,917,313 |
| 2024-01-12 | 14.7 | 14.81 | 14.61 | 14.63 | -0.48% | 66,997 | 98,560,427 |
| 2024-01-11 | 14.68 | 14.78 | 14.55 | 14.7 | +0.07% | 82,455 | 120,939,360 |
| 2024-01-10 | 14.69 | 14.76 | 14.55 | 14.69 | 0% | 49,731 | 72,970,455 |
| 2024-01-09 | 14.78 | 14.84 | 14.6 | 14.69 | -0.2% | 65,763 | 96,792,530 |
| 2024-01-08 | 15.06 | 15.07 | 14.72 | 14.72 | -2.39% | 77,963 | 115,858,411 |
| 2024-01-05 | 15.19 | 15.27 | 15.01 | 15.08 | -0.79% | 70,698 | 107,206,559 |
| 2024-01-04 | 15.24 | 15.25 | 15.1 | 15.2 | -0.26% | 62,135 | 94,264,861 |
| 2024-01-03 | 15.13 | 15.31 | 15.12 | 15.24 | +0.53% | 74,924 | 114,072,269 |
| 2024-01-02 | 15.17 | 15.26 | 15.11 | 15.16 | +0.13% | 77,872 | 118,216,886 |
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：