股票概览
14.42
+5.33%
+0.73
13.69
开盘价
14.6
最高价
13.51
最低价
107,876
成交量
数据更新至: 2024-03-29
技术指标
13.99
MA5 (5日均线)
13.65
MA10 (10日均线)
12.56
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 | 13.69 | 14.6 | 13.51 | 14.42 | +5.33% | 107,876 | 152,346,025 |
| 2024-03-28 | 13.2 | 13.9 | 13.11 | 13.69 | +1.78% | 71,199 | 96,482,462 |
| 2024-03-27 | 13.68 | 14 | 13.27 | 13.45 | -4.2% | 78,995 | 108,158,901 |
| 2024-03-26 | 14 | 14.57 | 13.5 | 14.04 | -2.23% | 133,541 | 187,054,646 |
| 2024-03-25 | 13 | 14.36 | 13 | 14.36 | +10.04% | 63,496 | 89,885,811 |
| 2024-03-22 | 13.62 | 13.62 | 12.97 | 13.05 | -5.64% | 81,396 | 107,187,561 |
| 2024-03-21 | 13.66 | 13.98 | 13.38 | 13.83 | -0.07% | 105,737 | 144,357,654 |
| 2024-03-20 | 14 | 14.53 | 13.7 | 13.84 | +2.44% | 154,754 | 217,419,566 |
| 2024-03-19 | 12.2 | 13.51 | 12.2 | 13.51 | +10.02% | 35,722 | 47,149,288 |
| 2024-03-18 | 11.97 | 12.59 | 11.82 | 12.28 | +3.72% | 63,523 | 77,289,816 |
| 2024-03-15 | 11.66 | 11.87 | 11.56 | 11.84 | +1.46% | 40,517 | 47,660,798 |
| 2024-03-14 | 11.69 | 11.8 | 11.4 | 11.67 | -0.17% | 34,419 | 40,122,988 |
| 2024-03-13 | 11.63 | 11.74 | 11.55 | 11.69 | -0.09% | 37,886 | 44,161,214 |
| 2024-03-12 | 11.69 | 11.84 | 11.47 | 11.7 | +0.09% | 54,269 | 62,859,958 |
| 2024-03-11 | 11.3 | 12.22 | 11.1 | 11.69 | +3.91% | 73,107 | 85,240,043 |
| 2024-03-08 | 11.39 | 11.59 | 10.94 | 11.25 | -1.75% | 51,452 | 57,586,707 |
| 2024-03-07 | 12 | 12.26 | 11.36 | 11.45 | -2.39% | 86,161 | 101,943,623 |
| 2024-03-06 | 10.78 | 11.73 | 10.66 | 11.73 | +10.04% | 49,479 | 55,992,221 |
| 2024-03-05 | 10.93 | 10.99 | 10.63 | 10.66 | -3.18% | 22,567 | 24,291,890 |
| 2024-03-04 | 11.12 | 11.25 | 10.8 | 11.01 | -1.34% | 25,606 | 28,064,656 |
| 2024-03-01 | 11.16 | 11.27 | 11.01 | 11.16 | +0.18% | 24,194 | 26,867,342 |
| 2024-02-29 | 10.48 | 11.17 | 10.34 | 11.14 | +3.53% | 37,650 | 41,144,886 |
| 2024-02-28 | 11.93 | 12.22 | 10.68 | 10.76 | -9.2% | 54,949 | 63,110,134 |
| 2024-02-27 | 11.57 | 11.9 | 11.35 | 11.85 | +3.31% | 34,150 | 40,104,574 |
| 2024-02-26 | 11.28 | 11.68 | 11.19 | 11.47 | +1.68% | 34,267 | 39,135,223 |
| 2024-02-23 | 10.96 | 11.29 | 10.81 | 11.28 | +3.39% | 32,573 | 35,951,292 |
| 2024-02-22 | 10.46 | 10.94 | 10.35 | 10.91 | +3.9% | 30,363 | 32,614,505 |
| 2024-02-21 | 10.27 | 10.71 | 10.06 | 10.5 | +2.14% | 34,411 | 36,002,898 |
| 2024-02-20 | 9.99 | 10.3 | 9.77 | 10.28 | +2.9% | 29,689 | 29,956,462 |
| 2024-02-19 | 9.5 | 10.1 | 9.5 | 9.99 | +4.28% | 42,871 | 42,320,102 |
| 2024-02-08 | 8.78 | 9.68 | 8.32 | 9.58 | +6.92% | 55,686 | 49,986,271 |
| 2024-02-07 | 9.84 | 9.92 | 8.92 | 8.96 | -9.59% | 52,376 | 48,373,517 |
| 2024-02-06 | 9.49 | 10.34 | 9.32 | 9.91 | -4.25% | 48,028 | 46,124,362 |
| 2024-02-05 | 11.42 | 11.42 | 10.35 | 10.35 | -10% | 33,301 | 35,172,981 |
| 2024-02-02 | 12.18 | 12.63 | 11.06 | 11.5 | -6.43% | 36,832 | 43,132,126 |
| 2024-02-01 | 12.23 | 12.43 | 11.8 | 12.29 | -0.73% | 26,175 | 31,940,754 |
| 2024-01-31 | 13.12 | 13.13 | 12.26 | 12.38 | -5.78% | 20,882 | 26,351,524 |
| 2024-01-30 | 13.51 | 13.62 | 13.13 | 13.14 | -3.6% | 18,216 | 24,309,455 |
| 2024-01-29 | 14.2 | 14.22 | 13.58 | 13.63 | -3.13% | 20,282 | 28,061,846 |
| 2024-01-26 | 13.98 | 14.26 | 13.92 | 14.07 | +0.72% | 23,231 | 32,742,872 |
| 2024-01-25 | 13.42 | 14.02 | 13.38 | 13.97 | +3.87% | 25,767 | 35,312,914 |
| 2024-01-24 | 13.3 | 13.57 | 13 | 13.45 | +1.28% | 27,410 | 36,567,081 |
| 2024-01-23 | 13.51 | 13.6 | 12.88 | 13.28 | -2.21% | 30,260 | 39,933,729 |
| 2024-01-22 | 14.36 | 14.36 | 13.44 | 13.58 | -5.37% | 30,350 | 42,255,677 |
| 2024-01-19 | 14.8 | 14.8 | 14.34 | 14.35 | -2.84% | 20,745 | 30,218,386 |
| 2024-01-18 | 14.88 | 15 | 14.37 | 14.77 | -1.4% | 35,517 | 51,977,511 |
| 2024-01-17 | 15.34 | 15.46 | 14.98 | 14.98 | -2.73% | 23,710 | 36,144,316 |
| 2024-01-16 | 15.27 | 15.44 | 15.1 | 15.4 | +0.33% | 26,507 | 40,511,061 |
| 2024-01-15 | 15.39 | 15.62 | 15.27 | 15.35 | -0.97% | 29,206 | 44,998,249 |
| 2024-01-12 | 15.5 | 15.75 | 15.5 | 15.5 | -0.26% | 40,630 | 63,443,034 |
| 2024-01-11 | 15.18 | 15.58 | 15.07 | 15.54 | +1.77% | 38,729 | 59,910,341 |
| 2024-01-10 | 15.38 | 15.51 | 15.23 | 15.27 | -0.84% | 35,433 | 54,467,616 |
| 2024-01-09 | 15.31 | 15.58 | 15.2 | 15.4 | +1.18% | 41,258 | 63,639,661 |
| 2024-01-08 | 15.43 | 15.73 | 15.22 | 15.22 | -1.68% | 45,285 | 69,935,841 |
| 2024-01-05 | 16.05 | 16.24 | 15.41 | 15.48 | -3.55% | 73,681 | 116,022,743 |
| 2024-01-04 | 15.8 | 16.1 | 15.59 | 16.05 | +0.94% | 78,585 | 125,029,402 |
| 2024-01-03 | 16.31 | 16.4 | 15.74 | 15.9 | -4.22% | 108,550 | 173,303,916 |
| 2024-01-02 | 16.25 | 16.85 | 16.25 | 16.6 | +0.79% | 151,387 | 249,924,077 |
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：