股票概览
14.93
+0.88%
+0.13
14.65
开盘价
14.97
最高价
14.48
最低价
53,667
成交量
数据更新至: 2024-03-29
技术指标
14.80
MA5 (5日均线)
15.26
MA10 (10日均线)
15.00
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 | 14.65 | 14.97 | 14.48 | 14.93 | +0.88% | 53,667 | 78,830,630 |
| 2024-03-28 | 14.19 | 15 | 14.19 | 14.8 | +4.3% | 72,986 | 107,357,681 |
| 2024-03-27 | 15.06 | 15.11 | 14.16 | 14.19 | -5.53% | 70,136 | 102,315,036 |
| 2024-03-26 | 15.03 | 15.28 | 14.86 | 15.02 | -0.13% | 59,097 | 88,999,841 |
| 2024-03-25 | 15.24 | 15.54 | 15.01 | 15.04 | -2.72% | 78,174 | 119,663,418 |
| 2024-03-22 | 15.84 | 16.02 | 15.46 | 15.46 | -1.9% | 105,626 | 166,017,518 |
| 2024-03-21 | 15.78 | 16.09 | 15.66 | 15.76 | 0% | 94,054 | 149,031,155 |
| 2024-03-20 | 15.64 | 15.81 | 15.54 | 15.76 | +0.77% | 70,308 | 110,418,225 |
| 2024-03-19 | 15.8 | 15.85 | 15.63 | 15.64 | -2.07% | 107,136 | 168,389,704 |
| 2024-03-18 | 15.54 | 15.99 | 15.38 | 15.97 | +5.62% | 180,544 | 284,789,992 |
| 2024-03-15 | 14.84 | 15.15 | 14.84 | 15.12 | +0.87% | 73,990 | 111,125,609 |
| 2024-03-14 | 15 | 15.08 | 14.77 | 14.99 | -0.66% | 111,825 | 167,033,771 |
| 2024-03-13 | 15.2 | 15.35 | 15 | 15.09 | +0.33% | 142,225 | 215,860,070 |
| 2024-03-12 | 14.8 | 15.09 | 14.65 | 15.04 | +1.97% | 115,537 | 172,086,743 |
| 2024-03-11 | 14.3 | 14.76 | 14.28 | 14.75 | +2.08% | 78,801 | 114,578,223 |
| 2024-03-08 | 14.14 | 14.52 | 14.02 | 14.45 | +2.63% | 77,279 | 110,844,712 |
| 2024-03-07 | 14.52 | 14.72 | 14.07 | 14.08 | -2.9% | 69,271 | 99,686,728 |
| 2024-03-06 | 14.37 | 14.78 | 14.2 | 14.5 | -0.14% | 73,584 | 106,353,673 |
| 2024-03-05 | 14.69 | 14.81 | 14.43 | 14.52 | -2.02% | 88,360 | 129,063,714 |
| 2024-03-04 | 14.68 | 14.94 | 14.5 | 14.82 | +0.88% | 106,266 | 156,743,595 |
| 2024-03-01 | 14.44 | 14.83 | 14.31 | 14.69 | +2.73% | 135,267 | 197,355,142 |
| 2024-02-29 | 13.43 | 14.35 | 13.4 | 14.3 | +5.54% | 124,103 | 174,429,467 |
| 2024-02-28 | 14.6 | 14.87 | 13.52 | 13.55 | -7.38% | 169,148 | 241,318,860 |
| 2024-02-27 | 13.81 | 14.63 | 13.71 | 14.63 | +5.48% | 123,197 | 175,008,376 |
| 2024-02-26 | 13.9 | 14.23 | 13.78 | 13.87 | -0.36% | 106,204 | 148,207,785 |
| 2024-02-23 | 13.79 | 13.92 | 13.61 | 13.92 | +1.38% | 92,968 | 128,095,927 |
| 2024-02-22 | 13.43 | 13.84 | 13.32 | 13.73 | +2.39% | 102,247 | 139,587,867 |
| 2024-02-21 | 13.29 | 13.85 | 13.24 | 13.41 | -0.52% | 111,150 | 150,690,646 |
| 2024-02-20 | 13.35 | 13.56 | 13.14 | 13.48 | -0.15% | 83,511 | 111,185,486 |
| 2024-02-19 | 13.55 | 13.68 | 13.2 | 13.5 | +0.82% | 111,479 | 149,697,417 |
| 2024-02-08 | 13.03 | 13.79 | 13.03 | 13.39 | +3.4% | 155,824 | 210,309,260 |
| 2024-02-07 | 12.5 | 13.5 | 12.3 | 12.95 | +3.27% | 176,234 | 231,281,358 |
| 2024-02-06 | 10.6 | 12.59 | 10.5 | 12.54 | +16.65% | 174,270 | 204,858,725 |
| 2024-02-05 | 11.38 | 11.39 | 10.21 | 10.75 | -6.2% | 133,691 | 144,271,444 |
| 2024-02-02 | 12.12 | 12.43 | 11.06 | 11.46 | -5.76% | 114,732 | 134,142,330 |
| 2024-02-01 | 11.86 | 12.47 | 11.82 | 12.16 | +1.59% | 94,179 | 114,718,823 |
| 2024-01-31 | 12.66 | 12.77 | 11.96 | 11.97 | -6.34% | 106,141 | 130,698,408 |
| 2024-01-30 | 13.46 | 13.56 | 12.69 | 12.78 | -6.44% | 127,562 | 166,795,441 |
| 2024-01-29 | 14.56 | 14.75 | 13.66 | 13.66 | -5.53% | 109,982 | 154,529,368 |
| 2024-01-26 | 14.83 | 14.92 | 14.41 | 14.46 | -3.41% | 112,165 | 163,944,591 |
| 2024-01-25 | 14.54 | 15.08 | 14.45 | 14.97 | +1.98% | 128,553 | 191,166,334 |
| 2024-01-24 | 14.83 | 14.93 | 13.98 | 14.68 | -1.01% | 161,965 | 233,706,992 |
| 2024-01-23 | 14.16 | 15.08 | 13.63 | 14.83 | +5.1% | 191,743 | 279,419,900 |
| 2024-01-22 | 15.42 | 15.42 | 13.73 | 14.11 | -9.61% | 206,703 | 303,966,330 |
| 2024-01-19 | 16.25 | 16.57 | 15.6 | 15.61 | -5.39% | 197,844 | 316,523,363 |
| 2024-01-18 | 15.81 | 16.52 | 15.58 | 16.5 | +2.29% | 285,254 | 461,171,072 |
| 2024-01-17 | 16.39 | 16.65 | 15.9 | 16.13 | -1.89% | 221,998 | 359,811,861 |
| 2024-01-16 | 16.3 | 16.47 | 15.75 | 16.44 | -3.01% | 360,101 | 577,904,798 |
| 2024-01-15 | 14.84 | 17.51 | 14.7 | 16.95 | +16.18% | 457,726 | 768,771,082 |
| 2024-01-12 | 14.68 | 14.85 | 14.57 | 14.59 | -1.29% | 31,394 | 46,155,573 |
| 2024-01-11 | 14.44 | 14.83 | 14.4 | 14.78 | +1.93% | 37,176 | 54,437,962 |
| 2024-01-10 | 14.53 | 14.65 | 14.19 | 14.5 | -0.21% | 30,588 | 44,197,169 |
| 2024-01-09 | 14.39 | 14.74 | 14.31 | 14.53 | +1.89% | 52,301 | 75,956,161 |
| 2024-01-08 | 14.99 | 15.02 | 14.24 | 14.26 | -5.06% | 70,177 | 101,519,268 |
| 2024-01-05 | 15.29 | 15.39 | 14.97 | 15.02 | -1.96% | 34,641 | 52,541,320 |
| 2024-01-04 | 15.45 | 15.58 | 15.23 | 15.32 | -1.42% | 29,240 | 44,913,064 |
| 2024-01-03 | 15.58 | 15.77 | 15.4 | 15.54 | -1.08% | 31,837 | 49,600,030 |
| 2024-01-02 | 15.86 | 15.87 | 15.62 | 15.71 | -1.01% | 33,685 | 52,965,669 |
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：