股票概览
14.24
+2.45%
+0.34
13.9
开盘价
14.33
最高价
13.9
最低价
73,337
成交量
数据更新至: 2024-03-29
技术指标
13.78
MA5 (5日均线)
13.74
MA10 (10日均线)
13.10
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 | 13.9 | 14.33 | 13.9 | 14.24 | +2.45% | 73,337 | 103,497,625 |
| 2024-03-28 | 13.55 | 14.2 | 13.51 | 13.9 | +1.61% | 72,392 | 100,958,684 |
| 2024-03-27 | 13.62 | 14.15 | 13.52 | 13.68 | +0.59% | 96,655 | 134,046,516 |
| 2024-03-26 | 13.52 | 13.97 | 13.49 | 13.6 | +0.74% | 63,099 | 86,516,855 |
| 2024-03-25 | 13.8 | 14.07 | 13.4 | 13.5 | -2.95% | 62,776 | 86,000,879 |
| 2024-03-22 | 13.87 | 14.05 | 13.51 | 13.91 | -0.43% | 65,737 | 90,558,544 |
| 2024-03-21 | 13.8 | 14.2 | 13.68 | 13.97 | +0.87% | 63,539 | 88,240,751 |
| 2024-03-20 | 13.19 | 13.88 | 13.17 | 13.85 | +5% | 70,195 | 95,262,279 |
| 2024-03-19 | 13.4 | 13.55 | 13.16 | 13.19 | -2.44% | 63,304 | 84,358,798 |
| 2024-03-18 | 13.2 | 13.74 | 12.95 | 13.52 | +2.81% | 92,945 | 124,717,282 |
| 2024-03-15 | 12.57 | 13.31 | 12.4 | 13.15 | +4.53% | 69,845 | 90,209,280 |
| 2024-03-14 | 12.66 | 12.85 | 12.35 | 12.58 | -1.18% | 49,748 | 62,771,074 |
| 2024-03-13 | 12.64 | 12.96 | 12.5 | 12.73 | +0.32% | 52,908 | 67,176,580 |
| 2024-03-12 | 12.6 | 12.77 | 12.28 | 12.69 | +1.44% | 68,399 | 85,705,441 |
| 2024-03-11 | 12.35 | 12.78 | 11.92 | 12.51 | +2.63% | 65,408 | 80,607,479 |
| 2024-03-08 | 12.39 | 12.63 | 12.05 | 12.19 | -0.25% | 59,635 | 73,231,626 |
| 2024-03-07 | 12.95 | 13.17 | 12.04 | 12.22 | -6.07% | 108,262 | 135,398,031 |
| 2024-03-06 | 11.78 | 13.49 | 11.62 | 13.01 | +11.87% | 118,321 | 149,697,083 |
| 2024-03-05 | 11.85 | 12.12 | 11.59 | 11.63 | -2.02% | 43,337 | 50,912,734 |
| 2024-03-04 | 11.95 | 12.09 | 11.62 | 11.87 | +0.17% | 36,098 | 42,721,722 |
| 2024-03-01 | 11.85 | 12.03 | 11.6 | 11.85 | +0.25% | 40,780 | 48,070,779 |
| 2024-02-29 | 11.5 | 11.99 | 11.32 | 11.82 | +2.25% | 65,338 | 76,572,708 |
| 2024-02-28 | 12.7 | 13.09 | 11.5 | 11.56 | -8.62% | 94,605 | 116,160,789 |
| 2024-02-27 | 12.47 | 12.65 | 12.26 | 12.65 | +0.32% | 65,470 | 81,466,049 |
| 2024-02-26 | 12.5 | 12.88 | 12.3 | 12.61 | +0.8% | 56,993 | 71,680,550 |
| 2024-02-23 | 11.65 | 12.58 | 11.58 | 12.51 | +8.12% | 62,965 | 76,640,979 |
| 2024-02-22 | 11.28 | 11.6 | 11.28 | 11.57 | +2.48% | 40,725 | 46,761,782 |
| 2024-02-21 | 11 | 11.68 | 10.71 | 11.29 | +3.2% | 61,012 | 69,642,467 |
| 2024-02-20 | 10.64 | 11.19 | 10.41 | 10.94 | +4.19% | 63,620 | 68,976,156 |
| 2024-02-19 | 10.17 | 11.09 | 10.17 | 10.5 | +3.65% | 95,077 | 101,055,464 |
| 2024-02-08 | 8.59 | 10.26 | 8.3 | 10.13 | +17.93% | 114,097 | 106,490,331 |
| 2024-02-07 | 9.36 | 9.61 | 8.24 | 8.59 | -7.83% | 108,300 | 95,090,407 |
| 2024-02-06 | 9.19 | 9.9 | 8.16 | 9.32 | -0.85% | 96,839 | 86,568,227 |
| 2024-02-05 | 10.85 | 10.99 | 9.19 | 9.4 | -13.2% | 94,092 | 91,329,036 |
| 2024-02-02 | 11.52 | 11.82 | 10.43 | 10.83 | -5.25% | 54,956 | 61,250,349 |
| 2024-02-01 | 11.73 | 11.74 | 11.12 | 11.43 | -1.89% | 52,990 | 60,347,732 |
| 2024-01-31 | 12.35 | 12.76 | 11.58 | 11.65 | -6.43% | 50,046 | 59,996,633 |
| 2024-01-30 | 12.92 | 12.92 | 12.41 | 12.45 | -3.64% | 36,719 | 46,538,520 |
| 2024-01-29 | 13.46 | 13.68 | 12.86 | 12.92 | -3.8% | 38,908 | 50,998,763 |
| 2024-01-26 | 13.78 | 13.85 | 13.34 | 13.43 | -1.54% | 36,691 | 49,905,020 |
| 2024-01-25 | 12.84 | 13.69 | 12.62 | 13.64 | +6.9% | 47,665 | 62,999,839 |
| 2024-01-24 | 12.92 | 12.98 | 12.25 | 12.76 | -0.31% | 47,458 | 59,584,281 |
| 2024-01-23 | 12.92 | 12.92 | 12.49 | 12.8 | 0% | 62,681 | 79,234,535 |
| 2024-01-22 | 13.84 | 13.94 | 12.68 | 12.8 | -6.91% | 45,684 | 60,730,696 |
| 2024-01-19 | 14.25 | 14.25 | 13.72 | 13.75 | -2.27% | 37,938 | 52,838,315 |
| 2024-01-18 | 14.31 | 14.4 | 13.68 | 14.07 | -1.61% | 63,371 | 88,561,162 |
| 2024-01-17 | 14.94 | 15.09 | 14.28 | 14.3 | -4.48% | 58,069 | 84,818,613 |
| 2024-01-16 | 15.31 | 15.61 | 14.94 | 14.97 | -2.22% | 46,709 | 70,771,590 |
| 2024-01-15 | 15.5 | 15.5 | 15.18 | 15.31 | 0% | 22,114 | 33,888,232 |
| 2024-01-12 | 15.5 | 15.75 | 15.3 | 15.31 | -0.91% | 30,296 | 46,975,349 |
| 2024-01-11 | 15.23 | 15.56 | 15.01 | 15.45 | +2.12% | 48,074 | 73,528,681 |
| 2024-01-10 | 16 | 16 | 15 | 15.13 | -4.54% | 63,312 | 97,424,987 |
| 2024-01-09 | 16.17 | 16.47 | 15.61 | 15.85 | -2.34% | 56,842 | 90,639,153 |
| 2024-01-08 | 16.64 | 16.81 | 16.19 | 16.23 | -2.35% | 35,139 | 57,711,417 |
| 2024-01-05 | 16.99 | 17.16 | 16.5 | 16.62 | -0.95% | 38,872 | 65,289,506 |
| 2024-01-04 | 17.4 | 17.4 | 16.72 | 16.78 | -2.72% | 28,907 | 48,855,007 |
| 2024-01-03 | 17.61 | 17.74 | 16.98 | 17.25 | -2.04% | 38,073 | 65,681,442 |
| 2024-01-02 | 18.07 | 18.28 | 17.59 | 17.61 | -2.55% | 34,535 | 61,521,364 |
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：