股票概览
15.39
+5.34%
+0.78
14.68
开盘价
15.39
最高价
14.5
最低价
209,611
成交量
数据更新至: 2024-03-29
技术指标
14.94
MA5 (5日均线)
15.14
MA10 (10日均线)
15.45
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 | 14.68 | 15.39 | 14.5 | 15.39 | +5.34% | 209,611 | 316,041,956 |
| 2024-03-28 | 14.64 | 14.85 | 14.4 | 14.61 | 0% | 129,962 | 189,940,288 |
| 2024-03-27 | 14.82 | 15.15 | 14.58 | 14.61 | -0.2% | 172,594 | 256,084,637 |
| 2024-03-26 | 15.43 | 15.59 | 14.48 | 14.64 | -5.12% | 258,704 | 383,313,991 |
| 2024-03-25 | 15.35 | 15.95 | 15.05 | 15.43 | -0.19% | 216,656 | 338,191,314 |
| 2024-03-22 | 15.22 | 15.72 | 15.22 | 15.46 | +1.64% | 197,298 | 305,563,512 |
| 2024-03-21 | 15.18 | 15.46 | 15 | 15.21 | -0.65% | 164,205 | 249,391,598 |
| 2024-03-20 | 15.37 | 15.58 | 15.2 | 15.31 | -1.1% | 190,453 | 292,842,316 |
| 2024-03-19 | 15.25 | 16.05 | 15.15 | 15.48 | +1.51% | 283,564 | 444,157,415 |
| 2024-03-18 | 15.27 | 15.3 | 14.81 | 15.25 | -0.13% | 225,920 | 340,814,995 |
| 2024-03-15 | 15.47 | 15.5 | 14.97 | 15.27 | -1.8% | 257,281 | 391,597,337 |
| 2024-03-14 | 15.21 | 15.87 | 15.1 | 15.55 | +1.37% | 239,656 | 371,250,928 |
| 2024-03-13 | 15.2 | 15.4 | 14.89 | 15.34 | +0.52% | 268,312 | 407,427,795 |
| 2024-03-12 | 15.61 | 15.63 | 14.93 | 15.26 | -2.62% | 499,224 | 756,929,125 |
| 2024-03-11 | 16.23 | 16.38 | 15.31 | 15.67 | -4.51% | 359,877 | 562,801,748 |
| 2024-03-08 | 16.36 | 16.47 | 15.98 | 16.41 | +1.11% | 218,497 | 354,731,162 |
| 2024-03-07 | 16.22 | 16.72 | 16.1 | 16.23 | -0.92% | 326,355 | 535,179,665 |
| 2024-03-06 | 15.72 | 16.65 | 15.7 | 16.38 | +3.67% | 437,561 | 714,920,988 |
| 2024-03-05 | 15.84 | 16.36 | 15.7 | 15.8 | +0.7% | 495,334 | 789,571,698 |
| 2024-03-04 | 14.42 | 15.69 | 14.33 | 15.69 | +10.03% | 643,788 | 997,915,136 |
| 2024-03-01 | 13.48 | 14.53 | 13.43 | 14.26 | +7.22% | 406,698 | 571,204,232 |
| 2024-02-29 | 13.33 | 13.49 | 13.13 | 13.3 | -1.04% | 187,514 | 248,715,851 |
| 2024-02-28 | 13.83 | 13.89 | 13.4 | 13.44 | -3.17% | 201,662 | 273,704,023 |
| 2024-02-27 | 13.79 | 13.9 | 13.53 | 13.88 | +0.87% | 146,650 | 201,541,077 |
| 2024-02-26 | 13.81 | 14.09 | 13.66 | 13.76 | -1.01% | 177,645 | 246,140,608 |
| 2024-02-23 | 14.34 | 14.45 | 13.82 | 13.9 | -3.14% | 220,437 | 309,104,806 |
| 2024-02-22 | 13.4 | 14.35 | 13.32 | 14.35 | +7.25% | 234,291 | 328,821,739 |
| 2024-02-21 | 13.35 | 13.67 | 13.31 | 13.38 | -0.59% | 155,108 | 209,273,501 |
| 2024-02-20 | 13.08 | 13.6 | 13.02 | 13.46 | +2.83% | 185,563 | 248,688,544 |
| 2024-02-19 | 12.77 | 13.28 | 12.58 | 13.09 | +2.83% | 213,449 | 276,861,050 |
| 2024-02-08 | 12.12 | 12.93 | 12.11 | 12.73 | +5.12% | 213,263 | 270,209,466 |
| 2024-02-07 | 11.54 | 12.12 | 11.52 | 12.11 | +4.67% | 207,773 | 248,209,094 |
| 2024-02-06 | 11.31 | 11.82 | 11.16 | 11.57 | +0.35% | 189,080 | 216,378,853 |
| 2024-02-05 | 11.71 | 11.75 | 11.13 | 11.53 | -1.54% | 167,227 | 192,408,689 |
| 2024-02-02 | 11.9 | 12.04 | 11.39 | 11.71 | -1.6% | 139,463 | 164,172,818 |
| 2024-02-01 | 12.17 | 12.33 | 11.8 | 11.9 | -2.46% | 193,361 | 232,023,401 |
| 2024-01-31 | 12.03 | 12.52 | 11.98 | 12.2 | +0.66% | 178,522 | 219,219,893 |
| 2024-01-30 | 12.55 | 12.64 | 12.11 | 12.12 | -3.35% | 146,070 | 179,527,173 |
| 2024-01-29 | 12.72 | 12.89 | 12.43 | 12.54 | -0.63% | 138,518 | 174,629,638 |
| 2024-01-26 | 12.4 | 12.79 | 12.38 | 12.62 | +1.86% | 154,558 | 195,303,323 |
| 2024-01-25 | 11.84 | 12.43 | 11.76 | 12.39 | +5% | 186,566 | 228,628,396 |
| 2024-01-24 | 11.59 | 11.85 | 11.5 | 11.8 | +1.64% | 142,022 | 166,141,543 |
| 2024-01-23 | 11.38 | 11.7 | 11.28 | 11.61 | +1.66% | 137,190 | 157,864,250 |
| 2024-01-22 | 11.8 | 11.81 | 11.29 | 11.42 | -3.22% | 228,035 | 265,957,658 |
| 2024-01-19 | 11.97 | 12.03 | 11.71 | 11.8 | -1.83% | 156,704 | 185,320,973 |
| 2024-01-18 | 12.16 | 12.19 | 11.6 | 12.02 | -1.39% | 195,220 | 231,092,768 |
| 2024-01-17 | 12.56 | 12.74 | 12.18 | 12.19 | -2.87% | 122,719 | 152,353,696 |
| 2024-01-16 | 12.4 | 12.58 | 12.2 | 12.55 | +0.56% | 118,546 | 147,010,619 |
| 2024-01-15 | 12.47 | 12.73 | 12.37 | 12.48 | -0.72% | 148,198 | 185,035,218 |
| 2024-01-12 | 12.61 | 12.71 | 12.4 | 12.57 | -0.08% | 159,579 | 200,170,474 |
| 2024-01-11 | 12.91 | 12.91 | 12.46 | 12.58 | -2.78% | 187,888 | 237,425,229 |
| 2024-01-10 | 13.12 | 13.24 | 12.84 | 12.94 | -1.3% | 111,739 | 145,256,332 |
| 2024-01-09 | 12.84 | 13.29 | 12.76 | 13.11 | +1.79% | 157,410 | 205,323,225 |
| 2024-01-08 | 12.97 | 13.07 | 12.7 | 12.88 | -0.69% | 163,366 | 210,379,024 |
| 2024-01-05 | 13.06 | 13.35 | 12.88 | 12.97 | -0.77% | 173,176 | 227,192,644 |
| 2024-01-04 | 13 | 13.25 | 12.92 | 13.07 | -0.53% | 191,648 | 250,372,743 |
| 2024-01-03 | 12.8 | 13.39 | 12.74 | 13.14 | +1.86% | 254,811 | 333,893,058 |
| 2024-01-02 | 12.32 | 12.95 | 12.29 | 12.9 | +4.62% | 205,200 | 262,250,580 |
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：