股票概览
15.28
+2.28%
+0.34
14.86
开盘价
15.28
最高价
14.65
最低价
41,122
成交量
数据更新至: 2024-03-29
技术指标
15.07
MA5 (5日均线)
14.99
MA10 (10日均线)
14.66
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 | 14.86 | 15.28 | 14.65 | 15.28 | +2.28% | 41,122 | 61,492,360 |
| 2024-03-28 | 14.38 | 15.12 | 14.2 | 14.94 | +0.95% | 65,094 | 96,959,560 |
| 2024-03-27 | 15.09 | 15.35 | 14.68 | 14.8 | -2.44% | 54,979 | 81,935,854 |
| 2024-03-26 | 15.02 | 15.46 | 15.02 | 15.17 | +0.07% | 53,006 | 80,722,556 |
| 2024-03-25 | 15.41 | 15.65 | 15.12 | 15.16 | -0.79% | 95,227 | 146,981,547 |
| 2024-03-22 | 15.05 | 15.49 | 14.8 | 15.28 | +1.53% | 59,527 | 90,221,544 |
| 2024-03-21 | 15.05 | 15.24 | 14.93 | 15.05 | +0.87% | 47,543 | 71,662,694 |
| 2024-03-20 | 14.51 | 14.97 | 14.51 | 14.92 | +2.33% | 41,566 | 61,649,936 |
| 2024-03-19 | 14.72 | 14.87 | 14.57 | 14.58 | -1.02% | 33,738 | 49,629,211 |
| 2024-03-18 | 14.26 | 14.73 | 14.26 | 14.73 | +3.08% | 42,734 | 62,120,501 |
| 2024-03-15 | 14.26 | 14.36 | 14.19 | 14.29 | -0.07% | 30,345 | 43,290,915 |
| 2024-03-14 | 14.7 | 14.7 | 14.15 | 14.3 | -2.46% | 31,551 | 45,242,500 |
| 2024-03-13 | 14.23 | 14.74 | 14.23 | 14.66 | +2.88% | 48,819 | 70,910,769 |
| 2024-03-12 | 14.58 | 14.65 | 14.23 | 14.25 | -2.06% | 42,737 | 61,317,453 |
| 2024-03-11 | 14.39 | 14.7 | 14.29 | 14.55 | +0.55% | 44,548 | 64,503,138 |
| 2024-03-08 | 13.98 | 14.51 | 13.94 | 14.47 | +2.99% | 43,096 | 61,679,947 |
| 2024-03-07 | 14.22 | 14.37 | 13.99 | 14.05 | -0.64% | 32,137 | 45,605,869 |
| 2024-03-06 | 14.19 | 14.37 | 14.06 | 14.14 | -1.05% | 49,861 | 70,834,928 |
| 2024-03-05 | 14.11 | 14.55 | 14.05 | 14.29 | -0.21% | 63,117 | 90,235,326 |
| 2024-03-04 | 14.13 | 14.5 | 14.02 | 14.32 | +1.42% | 84,124 | 119,637,593 |
| 2024-03-01 | 13.55 | 14.13 | 13.51 | 14.12 | +3.75% | 79,289 | 110,493,781 |
| 2024-02-29 | 13.17 | 13.63 | 13.17 | 13.61 | +3.18% | 33,379 | 44,948,821 |
| 2024-02-28 | 13.69 | 14.09 | 13.17 | 13.19 | -4% | 53,570 | 73,108,242 |
| 2024-02-27 | 13.42 | 13.74 | 13.27 | 13.74 | +2% | 36,635 | 49,592,550 |
| 2024-02-26 | 13.63 | 13.64 | 13.22 | 13.47 | -1.68% | 44,323 | 59,481,350 |
| 2024-02-23 | 13.18 | 13.7 | 13.09 | 13.7 | +3.79% | 37,848 | 50,721,755 |
| 2024-02-22 | 12.8 | 13.25 | 12.78 | 13.2 | +2.01% | 35,299 | 46,230,963 |
| 2024-02-21 | 12.88 | 13.27 | 12.75 | 12.94 | -0.77% | 46,731 | 60,728,105 |
| 2024-02-20 | 12.95 | 13.11 | 12.66 | 13.04 | +0.38% | 50,664 | 65,443,818 |
| 2024-02-19 | 12.45 | 13.08 | 12.45 | 12.99 | +5.1% | 77,680 | 99,771,325 |
| 2024-02-08 | 11.96 | 12.43 | 11.9 | 12.36 | +3.43% | 72,447 | 88,600,025 |
| 2024-02-07 | 11.65 | 12.09 | 11.38 | 11.95 | +2.93% | 61,518 | 72,327,149 |
| 2024-02-06 | 11.4 | 11.84 | 10.75 | 11.61 | +1.57% | 67,243 | 75,886,814 |
| 2024-02-05 | 12.06 | 12.22 | 11.01 | 11.43 | -6.46% | 72,616 | 83,706,374 |
| 2024-02-02 | 12.35 | 12.95 | 11.94 | 12.22 | -0.65% | 55,879 | 69,766,153 |
| 2024-02-01 | 12.62 | 12.72 | 12.21 | 12.3 | -4.28% | 58,557 | 72,836,179 |
| 2024-01-31 | 12.81 | 13.28 | 12.75 | 12.85 | +0.71% | 44,022 | 57,184,126 |
| 2024-01-30 | 13.32 | 13.32 | 12.73 | 12.76 | -4.28% | 33,168 | 43,114,964 |
| 2024-01-29 | 13.43 | 13.57 | 13.17 | 13.33 | -0.74% | 31,067 | 41,587,149 |
| 2024-01-26 | 13.3 | 13.57 | 13.21 | 13.43 | +0.22% | 37,885 | 50,831,075 |
| 2024-01-25 | 12.46 | 13.4 | 12.28 | 13.4 | +7.37% | 44,829 | 58,420,482 |
| 2024-01-24 | 12.24 | 12.48 | 12 | 12.48 | +2.72% | 34,666 | 42,510,031 |
| 2024-01-23 | 11.99 | 12.2 | 11.82 | 12.15 | +1.17% | 30,204 | 36,272,674 |
| 2024-01-22 | 12.7 | 12.86 | 11.93 | 12.01 | -6.1% | 28,685 | 35,502,209 |
| 2024-01-19 | 12.94 | 13.05 | 12.71 | 12.79 | -0.7% | 24,809 | 31,927,758 |
| 2024-01-18 | 12.91 | 13 | 12.49 | 12.88 | 0% | 28,660 | 36,480,490 |
| 2024-01-17 | 13.13 | 13.21 | 12.86 | 12.88 | -2.05% | 13,603 | 17,778,581 |
| 2024-01-16 | 13.26 | 13.3 | 12.94 | 13.15 | -0.45% | 19,786 | 25,993,460 |
| 2024-01-15 | 13.18 | 13.49 | 13.03 | 13.21 | +0.84% | 27,560 | 36,643,435 |
| 2024-01-12 | 13.22 | 13.36 | 13.06 | 13.1 | -1.58% | 19,938 | 26,259,844 |
| 2024-01-11 | 13.05 | 13.4 | 13.04 | 13.31 | +1.14% | 22,296 | 29,566,603 |
| 2024-01-10 | 13.31 | 13.45 | 13.13 | 13.16 | -0.83% | 27,563 | 36,439,725 |
| 2024-01-09 | 13.48 | 13.59 | 13.18 | 13.27 | -1.56% | 37,337 | 49,863,057 |
| 2024-01-08 | 13.48 | 13.66 | 13.41 | 13.48 | -1.82% | 34,079 | 46,082,832 |
| 2024-01-05 | 13.81 | 13.99 | 13.61 | 13.73 | -1.29% | 28,068 | 38,683,247 |
| 2024-01-04 | 13.78 | 14 | 13.61 | 13.91 | +0.65% | 29,291 | 40,608,226 |
| 2024-01-03 | 13.5 | 14.06 | 13.35 | 13.82 | +1.47% | 43,046 | 59,293,848 |
| 2024-01-02 | 13.66 | 13.88 | 13.58 | 13.62 | -0.29% | 50,683 | 69,341,340 |
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：