股票概览
14.65
+0.69%
+0.1
14.61
开盘价
14.75
最高价
14.49
最低价
8,687
成交量
数据更新至: 2024-03-29
技术指标
14.49
MA5 (5日均线)
14.79
MA10 (10日均线)
14.62
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 | 14.61 | 14.75 | 14.49 | 14.65 | +0.69% | 8,687 | 12,688,477 |
| 2024-03-28 | 14.05 | 14.75 | 14.01 | 14.55 | +2.83% | 13,753 | 19,915,053 |
| 2024-03-27 | 14.42 | 14.63 | 14.11 | 14.15 | -2.82% | 7,749 | 11,154,843 |
| 2024-03-26 | 14.78 | 14.78 | 14.28 | 14.56 | +0.21% | 7,483 | 10,842,626 |
| 2024-03-25 | 15 | 15.06 | 14.52 | 14.53 | -3.07% | 9,918 | 14,638,258 |
| 2024-03-22 | 15.18 | 15.18 | 14.81 | 14.99 | -1.32% | 12,693 | 19,023,967 |
| 2024-03-21 | 15.41 | 15.43 | 15.01 | 15.19 | -0.78% | 12,455 | 18,922,344 |
| 2024-03-20 | 14.97 | 15.32 | 14.93 | 15.31 | +2.61% | 18,015 | 27,365,619 |
| 2024-03-19 | 15.06 | 15.16 | 14.9 | 14.92 | -1% | 12,645 | 18,995,153 |
| 2024-03-18 | 15 | 15.18 | 14.88 | 15.07 | +0.47% | 16,377 | 24,569,289 |
| 2024-03-15 | 14.61 | 15.04 | 14.59 | 15 | +2.88% | 12,589 | 18,701,543 |
| 2024-03-14 | 14.78 | 14.92 | 14.47 | 14.58 | -1.95% | 10,010 | 14,674,720 |
| 2024-03-13 | 15.06 | 15.19 | 14.71 | 14.87 | -1.52% | 19,140 | 28,505,384 |
| 2024-03-12 | 14.5 | 15.51 | 14.41 | 15.1 | +4.93% | 36,024 | 54,195,132 |
| 2024-03-11 | 14.2 | 14.41 | 14.01 | 14.39 | +1.91% | 7,908 | 11,254,002 |
| 2024-03-08 | 14.22 | 14.33 | 13.88 | 14.12 | -0.42% | 6,673 | 9,369,359 |
| 2024-03-07 | 14.21 | 14.58 | 14.08 | 14.18 | -0.14% | 8,652 | 12,409,164 |
| 2024-03-06 | 13.73 | 14.28 | 13.72 | 14.2 | +2.75% | 8,702 | 12,225,982 |
| 2024-03-05 | 14.15 | 14.15 | 13.78 | 13.82 | -2.33% | 10,023 | 13,878,330 |
| 2024-03-04 | 14.24 | 14.26 | 13.74 | 14.15 | -0.21% | 14,342 | 20,020,785 |
| 2024-03-01 | 14.34 | 14.57 | 14.16 | 14.18 | -1.12% | 13,693 | 19,542,606 |
| 2024-02-29 | 13.64 | 14.35 | 13.5 | 14.34 | +3.61% | 14,838 | 20,951,120 |
| 2024-02-28 | 15.1 | 15.28 | 13.83 | 13.84 | -7.55% | 22,264 | 32,009,438 |
| 2024-02-27 | 14.72 | 14.97 | 14.52 | 14.97 | +1.35% | 10,265 | 15,233,860 |
| 2024-02-26 | 14.72 | 14.94 | 14.38 | 14.77 | +2.07% | 13,914 | 20,468,885 |
| 2024-02-23 | 13.97 | 14.77 | 13.87 | 14.47 | +4.93% | 16,441 | 23,475,772 |
| 2024-02-22 | 13.48 | 13.84 | 13.41 | 13.79 | +2.3% | 11,196 | 15,294,024 |
| 2024-02-21 | 12.98 | 13.85 | 12.96 | 13.48 | +2.28% | 14,177 | 19,148,222 |
| 2024-02-20 | 12.93 | 13.25 | 12.66 | 13.18 | +1.93% | 10,562 | 13,694,982 |
| 2024-02-19 | 12.68 | 13.11 | 12.6 | 12.93 | +3.52% | 13,509 | 17,400,669 |
| 2024-02-08 | 11.58 | 12.5 | 11.25 | 12.49 | +8.04% | 19,255 | 22,859,784 |
| 2024-02-07 | 12.46 | 12.47 | 11.44 | 11.56 | -6.62% | 28,555 | 33,440,642 |
| 2024-02-06 | 11.56 | 12.98 | 11.26 | 12.38 | -1.04% | 32,440 | 38,765,424 |
| 2024-02-05 | 13.8 | 13.93 | 12.51 | 12.51 | -10% | 19,448 | 24,820,744 |
| 2024-02-02 | 14.96 | 15.3 | 13.43 | 13.9 | -6.84% | 18,155 | 25,808,218 |
| 2024-02-01 | 14.88 | 15.09 | 14.21 | 14.92 | -0.13% | 18,557 | 27,284,491 |
| 2024-01-31 | 16.42 | 16.42 | 14.91 | 14.94 | -4.48% | 17,643 | 26,826,450 |
| 2024-01-30 | 16.18 | 16.44 | 15.6 | 15.64 | -3.58% | 10,785 | 17,176,328 |
| 2024-01-29 | 16.95 | 16.99 | 16.16 | 16.22 | -3.28% | 15,304 | 25,062,263 |
| 2024-01-26 | 16.65 | 17.02 | 16.57 | 16.77 | +1.08% | 16,318 | 27,440,354 |
| 2024-01-25 | 15.52 | 16.67 | 15.52 | 16.59 | +7.03% | 20,044 | 32,374,914 |
| 2024-01-24 | 15.32 | 15.63 | 14.86 | 15.5 | +0.52% | 18,779 | 28,730,927 |
| 2024-01-23 | 15.73 | 16.42 | 15.21 | 15.42 | -2.53% | 18,987 | 29,204,588 |
| 2024-01-22 | 17.04 | 17.16 | 15.72 | 15.82 | -7.38% | 17,012 | 27,865,434 |
| 2024-01-19 | 17.49 | 17.52 | 17 | 17.08 | -2.57% | 12,088 | 20,794,084 |
| 2024-01-18 | 17.94 | 17.98 | 16.97 | 17.53 | -2.45% | 16,414 | 28,544,890 |
| 2024-01-17 | 18.25 | 18.47 | 17.95 | 17.97 | -2.07% | 8,250 | 15,021,458 |
| 2024-01-16 | 18.51 | 18.57 | 18.12 | 18.35 | -0.65% | 8,844 | 16,194,117 |
| 2024-01-15 | 18.55 | 18.62 | 18.3 | 18.47 | -0.32% | 9,125 | 16,849,858 |
| 2024-01-12 | 18.55 | 18.78 | 18.53 | 18.53 | -0.05% | 12,002 | 22,339,153 |
| 2024-01-11 | 18.57 | 18.7 | 18.51 | 18.54 | -0.16% | 13,231 | 24,607,747 |
| 2024-01-10 | 18.72 | 18.76 | 18.42 | 18.57 | -0.38% | 14,372 | 26,762,041 |
| 2024-01-09 | 18.45 | 18.75 | 18.45 | 18.64 | +1.19% | 18,656 | 34,741,808 |
| 2024-01-08 | 18.55 | 18.67 | 18.34 | 18.42 | -0.54% | 9,130 | 16,838,213 |
| 2024-01-05 | 18.53 | 18.7 | 18.46 | 18.52 | -0.11% | 13,157 | 24,392,237 |
| 2024-01-04 | 18.43 | 18.62 | 18.41 | 18.54 | +0.43% | 10,657 | 19,738,275 |
| 2024-01-03 | 18.75 | 18.8 | 18.36 | 18.46 | -0.97% | 12,283 | 22,733,739 |
| 2024-01-02 | 18.51 | 18.74 | 18.45 | 18.64 | +0.7% | 23,287 | 43,323,688 |
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：