股票概览
14.93
+4.19%
+0.6
14.33
开盘价
14.96
最高价
14.11
最低价
52,986
成交量
数据更新至: 2024-03-29
技术指标
14.43
MA5 (5日均线)
14.95
MA10 (10日均线)
14.87
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 | 14.33 | 14.96 | 14.11 | 14.93 | +4.19% | 52,986 | 77,541,390 |
| 2024-03-28 | 13.7 | 14.44 | 13.7 | 14.33 | +4.6% | 43,957 | 62,255,317 |
| 2024-03-27 | 14.43 | 14.56 | 13.66 | 13.7 | -5.52% | 41,349 | 57,898,625 |
| 2024-03-26 | 14.65 | 14.96 | 14.25 | 14.5 | -1.36% | 34,843 | 50,809,054 |
| 2024-03-25 | 15.3 | 15.4 | 14.61 | 14.7 | -4.73% | 40,511 | 61,125,062 |
| 2024-03-22 | 15.32 | 15.71 | 15 | 15.43 | +0.06% | 53,081 | 81,442,233 |
| 2024-03-21 | 15.51 | 15.6 | 15.2 | 15.42 | -0.58% | 43,445 | 66,904,075 |
| 2024-03-20 | 15.48 | 15.61 | 15.38 | 15.51 | +0.06% | 47,087 | 73,009,873 |
| 2024-03-19 | 15.45 | 15.71 | 15.27 | 15.5 | +0.26% | 61,013 | 94,503,432 |
| 2024-03-18 | 15.31 | 15.52 | 15.04 | 15.46 | +1.38% | 64,712 | 99,164,115 |
| 2024-03-15 | 15.2 | 15.26 | 14.73 | 15.25 | 0% | 78,085 | 116,856,723 |
| 2024-03-14 | 15.3 | 16.25 | 14.88 | 15.25 | +0.93% | 130,479 | 201,470,953 |
| 2024-03-13 | 14.9 | 15.23 | 14.76 | 15.11 | +1.41% | 49,109 | 73,903,252 |
| 2024-03-12 | 14.68 | 14.95 | 14.61 | 14.9 | +1.36% | 42,813 | 63,267,636 |
| 2024-03-11 | 14.61 | 14.7 | 14.35 | 14.7 | +0.27% | 38,712 | 56,250,029 |
| 2024-03-08 | 14.25 | 14.7 | 14.15 | 14.66 | +3.02% | 43,682 | 63,408,255 |
| 2024-03-07 | 14.52 | 14.7 | 14.17 | 14.23 | -1.52% | 33,886 | 48,974,183 |
| 2024-03-06 | 14.32 | 14.71 | 14.16 | 14.45 | -0.14% | 31,686 | 45,762,831 |
| 2024-03-05 | 14.81 | 14.87 | 14.35 | 14.47 | -3.21% | 43,348 | 63,327,724 |
| 2024-03-04 | 14.82 | 15.12 | 14.47 | 14.95 | +0.81% | 43,332 | 64,258,786 |
| 2024-03-01 | 14.49 | 14.95 | 14.43 | 14.83 | +2.63% | 45,854 | 67,461,809 |
| 2024-02-29 | 13.5 | 14.55 | 13.37 | 14.45 | +6.09% | 52,497 | 74,470,800 |
| 2024-02-28 | 15.01 | 15.33 | 13.56 | 13.62 | -9.2% | 78,643 | 114,400,030 |
| 2024-02-27 | 14.22 | 15.05 | 14.1 | 15 | +5.34% | 54,924 | 80,261,465 |
| 2024-02-26 | 14.06 | 14.46 | 13.8 | 14.24 | +1.35% | 50,789 | 71,961,762 |
| 2024-02-23 | 13.6 | 14.26 | 13.59 | 14.05 | +4.31% | 57,166 | 79,548,793 |
| 2024-02-22 | 13.11 | 13.5 | 13.1 | 13.47 | +3.38% | 50,529 | 67,471,352 |
| 2024-02-21 | 12.9 | 13.5 | 12.76 | 13.03 | -0.15% | 45,434 | 59,932,439 |
| 2024-02-20 | 12.95 | 13.15 | 12.57 | 13.05 | +1.95% | 42,292 | 54,709,938 |
| 2024-02-19 | 12.4 | 12.88 | 12.24 | 12.8 | +4.4% | 57,778 | 73,336,212 |
| 2024-02-08 | 11.1 | 12.29 | 10.7 | 12.26 | +11.66% | 66,536 | 76,822,159 |
| 2024-02-07 | 11.47 | 11.76 | 10.8 | 10.98 | -3.94% | 50,281 | 56,831,921 |
| 2024-02-06 | 10.94 | 11.81 | 10.24 | 11.43 | +3.16% | 48,269 | 53,313,053 |
| 2024-02-05 | 12.33 | 12.66 | 10.65 | 11.08 | -11.15% | 53,421 | 60,535,256 |
| 2024-02-02 | 13.32 | 13.69 | 12.02 | 12.47 | -6.1% | 40,410 | 51,586,619 |
| 2024-02-01 | 13.2 | 13.63 | 12.84 | 13.28 | +0.53% | 30,046 | 39,633,070 |
| 2024-01-31 | 14.24 | 14.35 | 13.2 | 13.21 | -7.04% | 31,993 | 43,726,974 |
| 2024-01-30 | 14.74 | 14.87 | 14 | 14.21 | -3.92% | 19,065 | 27,652,177 |
| 2024-01-29 | 15.35 | 15.45 | 14.78 | 14.79 | -3.65% | 21,115 | 31,665,680 |
| 2024-01-26 | 15.57 | 15.71 | 15.29 | 15.35 | -1.41% | 19,255 | 29,814,345 |
| 2024-01-25 | 15.15 | 15.61 | 14.82 | 15.57 | +3.87% | 28,069 | 43,087,755 |
| 2024-01-24 | 14.94 | 15.13 | 14.32 | 14.99 | +0.47% | 26,057 | 38,470,918 |
| 2024-01-23 | 14.79 | 15.09 | 14.5 | 14.92 | +1.22% | 24,769 | 36,824,173 |
| 2024-01-22 | 15.77 | 15.81 | 14.56 | 14.74 | -6.71% | 30,465 | 46,126,102 |
| 2024-01-19 | 16.07 | 16.23 | 15.72 | 15.8 | -1.86% | 19,595 | 31,161,888 |
| 2024-01-18 | 16 | 16.17 | 15.52 | 16.1 | +0.19% | 26,593 | 42,003,768 |
| 2024-01-17 | 16.49 | 16.6 | 16.07 | 16.07 | -2.84% | 15,476 | 25,232,524 |
| 2024-01-16 | 16.78 | 16.78 | 16.2 | 16.54 | -1.08% | 22,105 | 36,249,919 |
| 2024-01-15 | 16.69 | 16.81 | 16.52 | 16.72 | +0.18% | 14,562 | 24,327,908 |
| 2024-01-12 | 17.07 | 17.07 | 16.68 | 16.69 | -2.23% | 18,829 | 31,671,617 |
| 2024-01-11 | 16.52 | 17.1 | 16.5 | 17.07 | +3.71% | 27,138 | 45,817,793 |
| 2024-01-10 | 16.88 | 16.88 | 16.34 | 16.46 | -2.6% | 23,283 | 38,594,191 |
| 2024-01-09 | 17.02 | 17.25 | 16.83 | 16.9 | -0.65% | 17,722 | 30,174,957 |
| 2024-01-08 | 17.4 | 17.45 | 16.98 | 17.01 | -2.13% | 17,485 | 29,994,216 |
| 2024-01-05 | 17.95 | 17.96 | 17.31 | 17.38 | -3.18% | 22,368 | 39,416,136 |
| 2024-01-04 | 17.98 | 18.02 | 17.77 | 17.95 | -0.11% | 16,446 | 29,454,941 |
| 2024-01-03 | 18.1 | 18.19 | 17.71 | 17.97 | -0.94% | 25,514 | 45,730,032 |
| 2024-01-02 | 18.27 | 18.34 | 18.1 | 18.14 | -0.82% | 29,233 | 53,277,240 |
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：