股票概览
14.98
+0.07%
+0.01
14.81
开盘价
15.23
最高价
14.61
最低价
133,641
成交量
数据更新至: 2024-03-29
技术指标
15.27
MA5 (5日均线)
15.95
MA10 (10日均线)
16.11
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 | 14.81 | 15.23 | 14.61 | 14.98 | +0.07% | 133,641 | 199,060,697 |
| 2024-03-28 | 14.29 | 15.21 | 14.29 | 14.97 | +4.03% | 200,615 | 299,228,719 |
| 2024-03-27 | 15.51 | 15.7 | 14.34 | 14.39 | -7.16% | 224,305 | 331,698,514 |
| 2024-03-26 | 15.98 | 16.29 | 15.4 | 15.5 | -6% | 258,238 | 405,215,396 |
| 2024-03-25 | 16 | 17.41 | 15.8 | 16.49 | +2.04% | 324,763 | 544,650,947 |
| 2024-03-22 | 16.53 | 17.28 | 16.16 | 16.16 | -3.18% | 262,640 | 440,195,830 |
| 2024-03-21 | 17 | 17.24 | 16.6 | 16.69 | -3.86% | 308,201 | 518,235,264 |
| 2024-03-20 | 16.5 | 18.1 | 16.32 | 17.36 | +3.64% | 531,291 | 914,772,757 |
| 2024-03-19 | 16.19 | 16.98 | 15.93 | 16.75 | +3.08% | 395,612 | 652,008,644 |
| 2024-03-18 | 16.05 | 16.37 | 15.9 | 16.25 | +1.56% | 243,380 | 391,985,428 |
| 2024-03-15 | 15.8 | 16 | 15.41 | 16 | +2.3% | 201,998 | 319,031,627 |
| 2024-03-14 | 15.8 | 16.15 | 15.3 | 15.64 | -2.25% | 234,318 | 367,838,397 |
| 2024-03-13 | 16.3 | 16.55 | 15.83 | 16 | -1.48% | 256,824 | 415,442,833 |
| 2024-03-12 | 16.5 | 16.98 | 16.13 | 16.24 | -1.81% | 285,716 | 470,494,087 |
| 2024-03-11 | 16.16 | 16.65 | 15.85 | 16.54 | +0.24% | 317,762 | 518,746,056 |
| 2024-03-08 | 15.97 | 16.64 | 15.65 | 16.5 | -0.84% | 362,292 | 586,896,774 |
| 2024-03-07 | 16.88 | 18 | 16.56 | 16.64 | +2.72% | 574,493 | 989,876,219 |
| 2024-03-06 | 16.07 | 16.45 | 15.71 | 16.2 | -2.64% | 360,260 | 580,288,768 |
| 2024-03-05 | 15.99 | 17.58 | 15.9 | 16.64 | +1.77% | 577,221 | 962,671,743 |
| 2024-03-04 | 16.06 | 16.81 | 15.56 | 16.35 | -4.39% | 552,739 | 895,899,622 |
| 2024-03-01 | 15.16 | 17.79 | 15.12 | 17.1 | +15% | 794,445 | 1,262,253,834 |
| 2024-02-29 | 12.25 | 14.87 | 12.25 | 14.87 | +20.02% | 681,256 | 985,385,881 |
| 2024-02-28 | 13.93 | 14.11 | 12.38 | 12.39 | -12.38% | 306,367 | 411,157,123 |
| 2024-02-27 | 13.38 | 14.19 | 13.22 | 14.14 | +2.46% | 330,119 | 452,529,368 |
| 2024-02-26 | 13.5 | 15.06 | 13.2 | 13.8 | +5.34% | 389,431 | 544,662,621 |
| 2024-02-23 | 12.87 | 13.38 | 12.6 | 13.1 | +0.85% | 364,454 | 469,869,727 |
| 2024-02-22 | 11.76 | 13.69 | 11.5 | 12.99 | +8.89% | 424,904 | 540,865,226 |
| 2024-02-21 | 12.48 | 12.91 | 11.9 | 11.93 | +0.08% | 394,904 | 484,385,654 |
| 2024-02-20 | 9.88 | 11.92 | 9.72 | 11.92 | +20.04% | 118,065 | 135,932,386 |
| 2024-02-19 | 9.68 | 10.14 | 9.68 | 9.93 | +4.09% | 164,919 | 163,051,133 |
| 2024-02-08 | 8.5 | 9.73 | 8.22 | 9.54 | +12.9% | 189,250 | 169,180,496 |
| 2024-02-07 | 9.11 | 9.26 | 8.36 | 8.45 | -6.73% | 154,314 | 136,077,768 |
| 2024-02-06 | 8.78 | 9.38 | 8.1 | 9.06 | +1.8% | 135,846 | 118,129,946 |
| 2024-02-05 | 10.2 | 10.2 | 8.85 | 8.9 | -13.51% | 112,564 | 104,284,778 |
| 2024-02-02 | 10.92 | 11.23 | 9.79 | 10.29 | -4.99% | 78,338 | 82,437,370 |
| 2024-02-01 | 11.03 | 11.15 | 10.69 | 10.83 | -1.46% | 59,752 | 65,176,342 |
| 2024-01-31 | 11.82 | 11.82 | 10.99 | 10.99 | -5.5% | 64,701 | 73,195,123 |
| 2024-01-30 | 12.07 | 12.15 | 11.62 | 11.63 | -3.33% | 51,786 | 61,462,717 |
| 2024-01-29 | 12.4 | 12.69 | 12.02 | 12.03 | -4.14% | 63,089 | 77,105,758 |
| 2024-01-26 | 12.51 | 12.98 | 12.5 | 12.55 | -1.49% | 97,695 | 124,290,851 |
| 2024-01-25 | 12.49 | 12.75 | 12.33 | 12.74 | +2.08% | 82,547 | 103,944,137 |
| 2024-01-24 | 12.2 | 12.48 | 11.89 | 12.48 | +2.3% | 73,846 | 90,504,410 |
| 2024-01-23 | 11.94 | 12.38 | 11.94 | 12.2 | +0.91% | 52,592 | 64,072,977 |
| 2024-01-22 | 12.92 | 12.96 | 11.96 | 12.09 | -5.99% | 71,418 | 88,906,241 |
| 2024-01-19 | 13.05 | 13.3 | 12.86 | 12.86 | -2.06% | 43,357 | 56,541,308 |
| 2024-01-18 | 13.1 | 13.26 | 12.73 | 13.13 | +0.31% | 70,127 | 90,714,199 |
| 2024-01-17 | 13.54 | 13.55 | 13.09 | 13.09 | -3.32% | 38,454 | 51,140,141 |
| 2024-01-16 | 13.45 | 13.63 | 13.28 | 13.54 | +0.07% | 58,781 | 79,037,815 |
| 2024-01-15 | 13.6 | 13.69 | 13.35 | 13.53 | +0.22% | 47,968 | 64,897,143 |
| 2024-01-12 | 13.7 | 13.82 | 13.48 | 13.5 | -2.03% | 45,213 | 61,594,619 |
| 2024-01-11 | 13.47 | 13.82 | 13.4 | 13.78 | +2.61% | 69,894 | 95,801,332 |
| 2024-01-10 | 13.88 | 14 | 13.43 | 13.43 | -3.17% | 56,436 | 76,583,395 |
| 2024-01-09 | 13.72 | 14.1 | 13.66 | 13.87 | +2.06% | 76,232 | 105,949,912 |
| 2024-01-08 | 13.96 | 14.08 | 13.59 | 13.59 | -2.58% | 59,660 | 81,923,684 |
| 2024-01-05 | 14.23 | 14.38 | 13.82 | 13.95 | -2.65% | 79,455 | 111,742,000 |
| 2024-01-04 | 14.6 | 14.65 | 14.32 | 14.33 | -2.45% | 99,935 | 144,178,602 |
| 2024-01-03 | 14.58 | 15.26 | 14.35 | 14.69 | +0.62% | 195,596 | 289,241,484 |
| 2024-01-02 | 14.82 | 15 | 14.58 | 14.6 | -0.68% | 78,180 | 115,263,570 |
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：