股票概览
14.68
-0.07%
-0.01
14.6
开盘价
14.8
最高价
14.53
最低价
121,175
成交量
数据更新至: 2024-03-29
技术指标
14.81
MA5 (5日均线)
15.42
MA10 (10日均线)
15.84
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 | 14.6 | 14.8 | 14.53 | 14.68 | -0.07% | 121,175 | 177,710,609 |
| 2024-03-28 | 14.64 | 14.89 | 14.6 | 14.69 | +0.89% | 157,447 | 232,014,428 |
| 2024-03-27 | 15.24 | 15.24 | 14.55 | 14.56 | -4.34% | 176,401 | 262,164,688 |
| 2024-03-26 | 14.92 | 15.35 | 14.83 | 15.22 | +2.15% | 201,479 | 303,558,070 |
| 2024-03-25 | 15.2 | 15.41 | 14.9 | 14.9 | -2.93% | 235,991 | 357,128,756 |
| 2024-03-22 | 15.81 | 15.96 | 15.35 | 15.35 | -3.58% | 246,863 | 383,683,677 |
| 2024-03-21 | 16.16 | 16.28 | 15.9 | 15.92 | -1.97% | 220,967 | 354,292,488 |
| 2024-03-20 | 16.17 | 16.54 | 16.1 | 16.24 | +0.25% | 215,758 | 351,340,004 |
| 2024-03-19 | 16.38 | 16.57 | 16.19 | 16.2 | -1.4% | 205,096 | 334,785,520 |
| 2024-03-18 | 16.26 | 16.43 | 16.14 | 16.43 | +1.55% | 233,524 | 380,128,774 |
| 2024-03-15 | 16.21 | 16.32 | 15.93 | 16.18 | -0.43% | 200,333 | 322,275,463 |
| 2024-03-14 | 16.36 | 16.61 | 16.06 | 16.25 | -1.34% | 231,845 | 379,147,154 |
| 2024-03-13 | 16.57 | 16.64 | 16.36 | 16.47 | -0.9% | 241,646 | 398,251,720 |
| 2024-03-12 | 16.63 | 16.86 | 16.51 | 16.62 | -0.89% | 323,663 | 538,636,090 |
| 2024-03-11 | 16.6 | 16.88 | 16.35 | 16.77 | +3.52% | 476,807 | 792,265,477 |
| 2024-03-08 | 15.72 | 16.32 | 15.72 | 16.2 | +3.18% | 313,957 | 506,874,928 |
| 2024-03-07 | 16.2 | 16.33 | 15.7 | 15.7 | -3.62% | 264,499 | 422,889,684 |
| 2024-03-06 | 15.7 | 16.66 | 15.66 | 16.29 | +2.78% | 367,044 | 595,552,488 |
| 2024-03-05 | 16.1 | 16.1 | 15.72 | 15.85 | -2.1% | 246,470 | 391,602,188 |
| 2024-03-04 | 16.16 | 16.47 | 16.04 | 16.19 | -0.25% | 264,099 | 428,139,212 |
| 2024-03-01 | 16.19 | 16.4 | 15.91 | 16.23 | +0.31% | 319,878 | 516,164,713 |
| 2024-02-29 | 15.39 | 16.2 | 15.32 | 16.18 | +2.93% | 402,410 | 641,305,139 |
| 2024-02-28 | 15.88 | 16.79 | 15.68 | 15.72 | -0.06% | 591,230 | 960,329,770 |
| 2024-02-27 | 15.38 | 15.73 | 15.25 | 15.73 | +2.01% | 275,705 | 427,684,422 |
| 2024-02-26 | 15.45 | 15.74 | 15.2 | 15.42 | -0.26% | 273,204 | 421,303,827 |
| 2024-02-23 | 15.38 | 15.75 | 15.21 | 15.46 | +1.78% | 324,247 | 501,573,114 |
| 2024-02-22 | 14.89 | 15.5 | 14.81 | 15.19 | +1.61% | 244,878 | 371,484,625 |
| 2024-02-21 | 14.65 | 15.41 | 14.44 | 14.95 | +1.08% | 319,589 | 480,439,024 |
| 2024-02-20 | 14.95 | 15.05 | 14.56 | 14.79 | -2.31% | 270,377 | 397,704,925 |
| 2024-02-19 | 15.39 | 15.43 | 14.85 | 15.14 | -0.07% | 252,504 | 381,447,642 |
| 2024-02-08 | 14.8 | 15.68 | 14.74 | 15.15 | +2.99% | 356,652 | 547,376,356 |
| 2024-02-07 | 14.12 | 14.88 | 14.01 | 14.71 | +5.22% | 408,722 | 595,775,508 |
| 2024-02-06 | 12.52 | 14.01 | 12.52 | 13.98 | +10.08% | 357,385 | 477,786,557 |
| 2024-02-05 | 13.65 | 13.65 | 11.99 | 12.7 | -7.84% | 411,510 | 529,634,711 |
| 2024-02-02 | 14.8 | 14.89 | 13.46 | 13.78 | -7.08% | 367,699 | 520,810,762 |
| 2024-02-01 | 14.5 | 15.15 | 14.5 | 14.83 | +0.88% | 301,579 | 450,056,412 |
| 2024-01-31 | 14.66 | 15.25 | 14.44 | 14.7 | +0.96% | 369,986 | 547,133,698 |
| 2024-01-30 | 14.96 | 15.39 | 14.48 | 14.56 | -3.06% | 252,359 | 377,717,864 |
| 2024-01-29 | 16.32 | 16.36 | 15.02 | 15.02 | -8.25% | 361,287 | 560,710,507 |
| 2024-01-26 | 16.56 | 16.83 | 16.36 | 16.37 | -1.68% | 195,632 | 324,241,257 |
| 2024-01-25 | 16.01 | 16.72 | 15.87 | 16.65 | +2.97% | 288,697 | 472,739,250 |
| 2024-01-24 | 16.45 | 16.52 | 15.59 | 16.17 | -1.16% | 329,966 | 528,928,273 |
| 2024-01-23 | 16.21 | 17.06 | 16.03 | 16.36 | +0.37% | 356,380 | 592,011,466 |
| 2024-01-22 | 17.08 | 17.1 | 16 | 16.3 | -5.83% | 403,936 | 668,891,932 |
| 2024-01-19 | 17.76 | 17.92 | 17.31 | 17.31 | -2.86% | 366,268 | 642,832,636 |
| 2024-01-18 | 16.81 | 17.83 | 16.71 | 17.82 | +4.7% | 543,201 | 946,009,906 |
| 2024-01-17 | 17.5 | 17.52 | 17.01 | 17.02 | -3.57% | 282,556 | 487,977,342 |
| 2024-01-16 | 16.93 | 17.65 | 16.81 | 17.65 | +3.46% | 443,558 | 772,707,292 |
| 2024-01-15 | 17 | 17.36 | 16.72 | 17.06 | -0.18% | 261,026 | 445,998,187 |
| 2024-01-12 | 17.04 | 17.65 | 16.97 | 17.09 | -0.64% | 377,181 | 653,647,575 |
| 2024-01-11 | 16.8 | 17.24 | 16.69 | 17.2 | +1.78% | 314,993 | 536,338,161 |
| 2024-01-10 | 16.53 | 17.28 | 16.42 | 16.9 | +0.6% | 356,875 | 605,876,963 |
| 2024-01-09 | 16.28 | 17.1 | 16.04 | 16.8 | +3.19% | 338,737 | 564,574,646 |
| 2024-01-08 | 16.21 | 16.8 | 16.18 | 16.28 | -0.73% | 226,530 | 374,393,430 |
| 2024-01-05 | 16.71 | 17.06 | 16.25 | 16.4 | -2.32% | 235,338 | 392,063,431 |
| 2024-01-04 | 17.16 | 17.16 | 16.67 | 16.79 | -2.27% | 203,086 | 341,844,036 |
| 2024-01-03 | 17.28 | 17.47 | 17 | 17.18 | -0.58% | 227,135 | 390,446,787 |
| 2024-01-02 | 17.55 | 17.57 | 17.26 | 17.28 | -2.1% | 260,973 | 453,814,154 |
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：