股票概览
14.24
+0.85%
+0.12
14.12
开盘价
14.35
最高价
14.11
最低价
11,086
成交量
数据更新至: 2024-03-29
技术指标
14.17
MA5 (5日均线)
14.44
MA10 (10日均线)
14.17
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 | 14.12 | 14.35 | 14.11 | 14.24 | +0.85% | 11,086 | 15,769,877 |
| 2024-03-28 | 13.9 | 14.36 | 13.88 | 14.12 | +1.51% | 16,393 | 23,148,373 |
| 2024-03-27 | 14.23 | 14.35 | 13.9 | 13.91 | -2.73% | 14,724 | 20,805,157 |
| 2024-03-26 | 14.21 | 14.38 | 14.02 | 14.3 | +0.21% | 16,133 | 22,907,675 |
| 2024-03-25 | 14.52 | 14.6 | 14.26 | 14.27 | -2.33% | 20,601 | 29,739,381 |
| 2024-03-22 | 14.74 | 14.89 | 14.51 | 14.61 | -1.35% | 16,859 | 24,715,220 |
| 2024-03-21 | 14.79 | 14.87 | 14.5 | 14.81 | +0.34% | 16,338 | 23,989,376 |
| 2024-03-20 | 14.71 | 14.87 | 14.61 | 14.76 | +0.27% | 15,909 | 23,439,386 |
| 2024-03-19 | 14.74 | 14.89 | 14.61 | 14.72 | +0.68% | 24,448 | 36,004,363 |
| 2024-03-18 | 14.5 | 14.72 | 14.35 | 14.62 | +2.89% | 35,533 | 51,643,847 |
| 2024-03-15 | 14.02 | 14.23 | 13.92 | 14.21 | +0.85% | 21,923 | 30,807,636 |
| 2024-03-14 | 14.36 | 14.4 | 13.97 | 14.09 | -1.19% | 22,033 | 31,278,842 |
| 2024-03-13 | 14.09 | 14.45 | 13.93 | 14.26 | +1.93% | 27,678 | 39,175,018 |
| 2024-03-12 | 13.78 | 14 | 13.7 | 13.99 | +0.58% | 32,319 | 44,753,826 |
| 2024-03-11 | 13.62 | 13.98 | 13.45 | 13.91 | +1.68% | 42,892 | 58,853,971 |
| 2024-03-08 | 13.69 | 13.77 | 13.41 | 13.68 | -1.87% | 40,516 | 54,992,893 |
| 2024-03-07 | 13.87 | 14.03 | 13.61 | 13.94 | +0.94% | 26,468 | 36,680,271 |
| 2024-03-06 | 13.57 | 13.98 | 13.43 | 13.81 | +1.84% | 24,129 | 33,084,412 |
| 2024-03-05 | 13.58 | 13.75 | 13.4 | 13.56 | -0.73% | 23,727 | 32,140,098 |
| 2024-03-04 | 13.49 | 13.67 | 13.26 | 13.66 | +1.41% | 25,195 | 34,049,580 |
| 2024-03-01 | 13.37 | 13.53 | 13.17 | 13.47 | +1.66% | 26,159 | 35,046,576 |
| 2024-02-29 | 12.72 | 13.25 | 12.45 | 13.25 | +3.92% | 36,727 | 47,800,034 |
| 2024-02-28 | 14.13 | 14.52 | 12.74 | 12.75 | -9.89% | 56,539 | 76,315,773 |
| 2024-02-27 | 13.46 | 14.15 | 13.27 | 14.15 | +4.58% | 26,377 | 36,596,793 |
| 2024-02-26 | 13.78 | 13.78 | 13.39 | 13.53 | -0.29% | 29,931 | 40,721,487 |
| 2024-02-23 | 12.93 | 13.62 | 12.88 | 13.57 | +5.03% | 31,562 | 41,902,823 |
| 2024-02-22 | 12.56 | 12.94 | 12.54 | 12.92 | +2.13% | 25,318 | 32,390,518 |
| 2024-02-21 | 12.4 | 13.17 | 12.4 | 12.65 | +0.72% | 30,678 | 39,172,939 |
| 2024-02-20 | 12.55 | 12.88 | 12.24 | 12.56 | +0.08% | 34,013 | 42,649,140 |
| 2024-02-19 | 11.79 | 12.55 | 11.61 | 12.55 | +9.99% | 64,591 | 79,771,590 |
| 2024-02-08 | 10.54 | 11.41 | 10.38 | 11.41 | +10.03% | 61,141 | 66,644,227 |
| 2024-02-07 | 10.99 | 11.03 | 10.12 | 10.37 | -6.41% | 56,981 | 59,979,359 |
| 2024-02-06 | 11 | 11.46 | 10.17 | 11.08 | -1.95% | 55,198 | 58,334,075 |
| 2024-02-05 | 12.2 | 12.56 | 11.3 | 11.3 | -10.03% | 41,540 | 47,880,482 |
| 2024-02-02 | 13.3 | 13.43 | 12.21 | 12.56 | -4.49% | 29,543 | 37,909,277 |
| 2024-02-01 | 13.44 | 13.65 | 12.91 | 13.15 | -2.16% | 39,519 | 52,091,373 |
| 2024-01-31 | 14 | 14.12 | 13.32 | 13.44 | -4% | 34,404 | 46,948,235 |
| 2024-01-30 | 14.54 | 14.58 | 13.97 | 14 | -3.98% | 26,913 | 38,401,088 |
| 2024-01-29 | 14.98 | 15.07 | 14.56 | 14.58 | -1.88% | 25,291 | 37,224,663 |
| 2024-01-26 | 14.71 | 15.18 | 14.68 | 14.86 | +0.88% | 31,402 | 46,942,836 |
| 2024-01-25 | 14.53 | 14.77 | 14.3 | 14.73 | +1.45% | 37,689 | 54,879,300 |
| 2024-01-24 | 14.7 | 15 | 14.08 | 14.52 | +0.76% | 35,184 | 50,734,637 |
| 2024-01-23 | 14.51 | 14.75 | 14.12 | 14.41 | -1.1% | 27,855 | 40,000,212 |
| 2024-01-22 | 15.44 | 15.52 | 14.44 | 14.57 | -5.88% | 23,191 | 34,815,989 |
| 2024-01-19 | 15.72 | 15.81 | 15.4 | 15.48 | -0.9% | 18,122 | 28,220,821 |
| 2024-01-18 | 15.77 | 15.91 | 15.26 | 15.62 | -0.83% | 26,084 | 40,474,320 |
| 2024-01-17 | 16.26 | 16.28 | 15.74 | 15.75 | -2.36% | 14,912 | 23,872,038 |
| 2024-01-16 | 16.06 | 16.22 | 15.96 | 16.13 | +0.12% | 25,135 | 40,406,457 |
| 2024-01-15 | 16.18 | 16.49 | 16.03 | 16.11 | -0.92% | 15,851 | 25,560,637 |
| 2024-01-12 | 16.16 | 16.45 | 16.05 | 16.26 | +0.49% | 29,782 | 48,627,717 |
| 2024-01-11 | 16 | 16.23 | 15.88 | 16.18 | +1.89% | 31,208 | 50,264,783 |
| 2024-01-10 | 16.48 | 16.5 | 15.65 | 15.88 | -4.62% | 53,445 | 85,481,589 |
| 2024-01-09 | 16.79 | 16.92 | 16.48 | 16.65 | +0.3% | 17,450 | 29,136,686 |
| 2024-01-08 | 17.17 | 17.17 | 16.6 | 16.6 | -2.87% | 15,544 | 26,134,389 |
| 2024-01-05 | 17.24 | 17.33 | 17 | 17.09 | -1.04% | 13,917 | 23,887,749 |
| 2024-01-04 | 17.32 | 17.37 | 17.19 | 17.27 | -0.29% | 15,104 | 26,081,945 |
| 2024-01-03 | 17.23 | 17.38 | 17.15 | 17.32 | +0.52% | 18,806 | 32,494,423 |
| 2024-01-02 | 17.1 | 17.31 | 17.03 | 17.23 | +1.06% | 19,488 | 33,551,752 |
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：