股票概览
14.91
+2.4%
+0.35
14.75
开盘价
14.93
最高价
14.55
最低价
31,964
成交量
数据更新至: 2024-03-29
技术指标
14.76
MA5 (5日均线)
15.17
MA10 (10日均线)
15.53
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 | 14.75 | 14.93 | 14.55 | 14.91 | +2.4% | 31,964 | 47,350,155 |
| 2024-03-28 | 14.51 | 14.85 | 14.47 | 14.56 | +0.34% | 31,359 | 45,926,449 |
| 2024-03-27 | 14.93 | 15 | 14.51 | 14.51 | -2.81% | 26,892 | 39,553,210 |
| 2024-03-26 | 14.86 | 15 | 14.7 | 14.93 | +0.4% | 31,412 | 46,715,853 |
| 2024-03-25 | 15.2 | 15.2 | 14.78 | 14.87 | -0.93% | 34,452 | 51,549,935 |
| 2024-03-22 | 15.62 | 15.62 | 14.86 | 15.01 | -3.04% | 44,630 | 67,453,993 |
| 2024-03-21 | 15.68 | 15.79 | 15.42 | 15.48 | -0.96% | 28,379 | 44,225,618 |
| 2024-03-20 | 15.8 | 15.9 | 15.45 | 15.63 | -1.08% | 30,680 | 48,062,301 |
| 2024-03-19 | 16.05 | 16.05 | 15.78 | 15.8 | -1.5% | 32,124 | 51,021,226 |
| 2024-03-18 | 16.03 | 16.1 | 15.77 | 16.04 | +0.06% | 38,422 | 61,437,314 |
| 2024-03-15 | 15.92 | 16.05 | 15.79 | 16.03 | +0.5% | 33,646 | 53,680,187 |
| 2024-03-14 | 16.13 | 16.16 | 15.79 | 15.95 | -0.37% | 27,800 | 44,510,952 |
| 2024-03-13 | 15.97 | 16.09 | 15.87 | 16.01 | +0.25% | 27,903 | 44,603,510 |
| 2024-03-12 | 15.88 | 16.19 | 15.82 | 15.97 | +0.44% | 27,619 | 44,052,877 |
| 2024-03-11 | 15.63 | 15.94 | 15.58 | 15.9 | +1.47% | 25,856 | 40,652,122 |
| 2024-03-08 | 15.73 | 15.9 | 15.57 | 15.67 | -0.51% | 25,343 | 39,789,471 |
| 2024-03-07 | 15.86 | 16.28 | 15.74 | 15.75 | -1.44% | 40,327 | 64,593,600 |
| 2024-03-06 | 16.1 | 16.27 | 15.74 | 15.98 | +0.63% | 41,719 | 66,681,329 |
| 2024-03-05 | 15.62 | 15.93 | 15.52 | 15.88 | +1.66% | 43,232 | 68,163,519 |
| 2024-03-04 | 15.38 | 15.68 | 15.3 | 15.62 | +1.17% | 45,591 | 70,643,403 |
| 2024-03-01 | 15.31 | 15.65 | 15.17 | 15.44 | +0.78% | 51,732 | 79,899,623 |
| 2024-02-29 | 14.54 | 15.34 | 14.2 | 15.32 | +5.29% | 59,523 | 89,771,310 |
| 2024-02-28 | 15.28 | 15.5 | 14.52 | 14.55 | -2.87% | 70,346 | 105,787,283 |
| 2024-02-27 | 14.73 | 15 | 14.66 | 14.98 | +1.56% | 32,850 | 48,807,828 |
| 2024-02-26 | 14.3 | 14.95 | 14.29 | 14.75 | +2.79% | 57,601 | 84,745,922 |
| 2024-02-23 | 14.25 | 14.4 | 14.05 | 14.35 | +0.56% | 39,975 | 56,883,496 |
| 2024-02-22 | 13.91 | 14.56 | 13.91 | 14.27 | +1.57% | 49,331 | 70,206,618 |
| 2024-02-21 | 13.64 | 14.43 | 13.54 | 14.05 | +0.93% | 76,175 | 107,482,741 |
| 2024-02-20 | 13.41 | 13.95 | 13.41 | 13.92 | -0.57% | 69,644 | 95,504,128 |
| 2024-02-19 | 13.9 | 14.59 | 13.64 | 14 | +2.12% | 150,714 | 211,091,709 |
| 2024-02-08 | 13.71 | 13.71 | 13.12 | 13.71 | +10.03% | 159,965 | 215,965,472 |
| 2024-02-07 | 12.46 | 12.46 | 12.46 | 12.46 | +9.97% | 11,712 | 14,592,753 |
| 2024-02-06 | 11 | 11.33 | 10.46 | 11.33 | +10% | 37,022 | 41,279,598 |
| 2024-02-05 | 11.25 | 11.37 | 10.17 | 10.3 | -8.85% | 127,558 | 133,775,146 |
| 2024-02-02 | 12.57 | 12.74 | 11.25 | 11.3 | -9.6% | 77,319 | 90,970,704 |
| 2024-02-01 | 12.74 | 13.09 | 12.48 | 12.5 | -1.26% | 34,360 | 43,616,914 |
| 2024-01-31 | 13.3 | 13.45 | 12.63 | 12.66 | -5.31% | 50,624 | 65,659,862 |
| 2024-01-30 | 13.43 | 13.66 | 13.32 | 13.37 | -1.11% | 27,162 | 36,612,088 |
| 2024-01-29 | 13.74 | 13.94 | 13.5 | 13.52 | -2.03% | 16,488 | 22,514,704 |
| 2024-01-26 | 14.33 | 14.33 | 13.73 | 13.8 | -3.09% | 23,047 | 32,186,417 |
| 2024-01-25 | 13.77 | 14.45 | 13.55 | 14.24 | +3.87% | 31,777 | 44,440,794 |
| 2024-01-24 | 13.59 | 13.92 | 13.1 | 13.71 | +0.15% | 37,814 | 50,992,799 |
| 2024-01-23 | 13.27 | 13.89 | 13.27 | 13.69 | +1.71% | 27,167 | 36,978,051 |
| 2024-01-22 | 14.19 | 14.29 | 13.28 | 13.46 | -5.81% | 38,041 | 52,303,457 |
| 2024-01-19 | 14.28 | 14.47 | 14.13 | 14.29 | +0.7% | 20,783 | 29,792,837 |
| 2024-01-18 | 14.53 | 14.53 | 13.83 | 14.19 | -1.8% | 40,852 | 57,440,612 |
| 2024-01-17 | 14.92 | 14.96 | 14.39 | 14.45 | -3.02% | 22,318 | 32,694,647 |
| 2024-01-16 | 15.19 | 15.19 | 14.79 | 14.9 | -1.19% | 24,674 | 36,856,189 |
| 2024-01-15 | 15.2 | 15.44 | 15.08 | 15.08 | -1.24% | 21,143 | 32,106,368 |
| 2024-01-12 | 15.18 | 15.6 | 15.1 | 15.27 | +0.59% | 26,541 | 40,814,084 |
| 2024-01-11 | 14.97 | 15.22 | 14.9 | 15.18 | +1.34% | 19,971 | 30,107,251 |
| 2024-01-10 | 15.02 | 15.08 | 14.72 | 14.98 | -0.27% | 16,774 | 25,072,584 |
| 2024-01-09 | 14.94 | 15.16 | 14.89 | 15.02 | +0.74% | 21,209 | 31,828,380 |
| 2024-01-08 | 15.27 | 15.35 | 14.86 | 14.91 | -2.42% | 29,052 | 43,575,541 |
| 2024-01-05 | 15.41 | 15.52 | 15.17 | 15.28 | -0.84% | 24,360 | 37,309,466 |
| 2024-01-04 | 15.65 | 15.65 | 15.4 | 15.41 | -1.47% | 22,590 | 34,933,647 |
| 2024-01-03 | 16 | 16 | 15.45 | 15.64 | -1.88% | 25,748 | 40,297,711 |
| 2024-01-02 | 15.86 | 16.07 | 15.79 | 15.94 | +0.82% | 26,266 | 41,910,395 |
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：