股票概览
14.64
+0.76%
+0.11
14.59
开盘价
14.82
最高价
14.55
最低价
25,399
成交量
数据更新至: 2024-03-29
技术指标
14.46
MA5 (5日均线)
14.62
MA10 (10日均线)
14.00
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 | 14.59 | 14.82 | 14.55 | 14.64 | +0.76% | 25,399 | 37,239,874 |
| 2024-03-28 | 14.4 | 14.6 | 14.39 | 14.53 | +0.76% | 24,255 | 35,172,216 |
| 2024-03-27 | 14.51 | 14.83 | 14.29 | 14.42 | -0.89% | 50,913 | 74,438,148 |
| 2024-03-26 | 14.11 | 14.59 | 14.11 | 14.55 | +2.9% | 46,252 | 66,598,757 |
| 2024-03-25 | 14.28 | 14.65 | 14.13 | 14.14 | -1.94% | 37,818 | 54,492,376 |
| 2024-03-22 | 14.86 | 14.86 | 14.4 | 14.42 | -2.96% | 36,205 | 52,619,635 |
| 2024-03-21 | 14.67 | 15.09 | 14.58 | 14.86 | +1.09% | 31,302 | 46,304,513 |
| 2024-03-20 | 14.93 | 14.95 | 14.57 | 14.7 | -1.28% | 38,988 | 57,262,671 |
| 2024-03-19 | 14.96 | 15.38 | 14.8 | 14.89 | -1.33% | 74,012 | 111,845,589 |
| 2024-03-18 | 14.53 | 15.75 | 14.53 | 15.09 | +5.38% | 100,358 | 151,687,149 |
| 2024-03-15 | 14.05 | 14.38 | 13.95 | 14.32 | +1.85% | 24,494 | 34,738,956 |
| 2024-03-14 | 14.15 | 14.47 | 13.84 | 14.06 | -0.21% | 29,373 | 41,449,559 |
| 2024-03-13 | 14.09 | 14.15 | 13.72 | 14.09 | +1.66% | 34,772 | 48,503,721 |
| 2024-03-12 | 13.4 | 13.87 | 13.26 | 13.86 | +4.29% | 39,869 | 54,270,200 |
| 2024-03-11 | 12.86 | 13.33 | 12.84 | 13.29 | +3.75% | 25,505 | 33,396,621 |
| 2024-03-08 | 12.8 | 12.92 | 12.64 | 12.81 | +0.08% | 15,450 | 19,737,337 |
| 2024-03-07 | 12.95 | 13.09 | 12.71 | 12.8 | -1.01% | 17,872 | 23,100,955 |
| 2024-03-06 | 12.67 | 13.05 | 12.59 | 12.93 | +1.33% | 24,649 | 31,783,434 |
| 2024-03-05 | 12.87 | 12.92 | 12.6 | 12.76 | -0.85% | 18,304 | 23,339,893 |
| 2024-03-04 | 12.96 | 13 | 12.6 | 12.87 | 0% | 21,034 | 26,941,783 |
| 2024-03-01 | 12.57 | 12.92 | 12.56 | 12.87 | +2.39% | 27,069 | 34,567,301 |
| 2024-02-29 | 11.96 | 12.6 | 11.8 | 12.57 | +3.88% | 30,717 | 37,962,045 |
| 2024-02-28 | 13.15 | 13.41 | 12.09 | 12.1 | -7.77% | 47,646 | 60,515,652 |
| 2024-02-27 | 12.62 | 13.13 | 12.62 | 13.12 | +3.23% | 28,471 | 36,941,352 |
| 2024-02-26 | 12.69 | 12.89 | 12.58 | 12.71 | +0.95% | 29,897 | 38,027,164 |
| 2024-02-23 | 12.41 | 12.66 | 12.29 | 12.59 | +1.7% | 29,174 | 36,366,409 |
| 2024-02-22 | 12.3 | 12.47 | 12.15 | 12.38 | +0.08% | 36,382 | 44,661,668 |
| 2024-02-21 | 11.94 | 12.9 | 11.71 | 12.37 | +3.6% | 48,674 | 60,303,016 |
| 2024-02-20 | 12 | 12.08 | 11.5 | 11.94 | +0.34% | 22,718 | 26,895,499 |
| 2024-02-19 | 11.2 | 12.17 | 11.2 | 11.9 | +7.01% | 51,906 | 61,637,869 |
| 2024-02-08 | 10.03 | 11.12 | 10.03 | 11.12 | +9.99% | 58,464 | 62,129,954 |
| 2024-02-07 | 10.36 | 10.65 | 10 | 10.11 | -2.79% | 42,019 | 43,221,479 |
| 2024-02-06 | 10.01 | 10.82 | 9.64 | 10.4 | +1.66% | 38,815 | 39,509,730 |
| 2024-02-05 | 11.14 | 11.14 | 10.15 | 10.23 | -9.31% | 36,011 | 37,438,539 |
| 2024-02-02 | 11.84 | 12.09 | 10.81 | 11.28 | -5.21% | 33,545 | 38,377,455 |
| 2024-02-01 | 11.86 | 12.09 | 11.6 | 11.9 | +0.08% | 26,523 | 31,461,358 |
| 2024-01-31 | 12.63 | 12.74 | 11.82 | 11.89 | -6.23% | 30,367 | 36,973,119 |
| 2024-01-30 | 13.15 | 13.25 | 12.65 | 12.68 | -3.57% | 24,341 | 31,455,339 |
| 2024-01-29 | 13.56 | 13.63 | 13.1 | 13.15 | -2.45% | 17,682 | 23,414,373 |
| 2024-01-26 | 13.56 | 13.67 | 13.42 | 13.48 | -0.52% | 18,231 | 24,733,281 |
| 2024-01-25 | 13.31 | 13.61 | 13.08 | 13.55 | +2.03% | 22,713 | 30,459,768 |
| 2024-01-24 | 12.92 | 13.29 | 12.79 | 13.28 | +2.31% | 26,577 | 34,808,548 |
| 2024-01-23 | 12.96 | 13.1 | 12.73 | 12.98 | -0.54% | 23,961 | 31,019,595 |
| 2024-01-22 | 13.85 | 13.85 | 12.97 | 13.05 | -5.71% | 24,621 | 32,997,779 |
| 2024-01-19 | 14.03 | 14.09 | 13.69 | 13.84 | -1.49% | 20,348 | 28,136,849 |
| 2024-01-18 | 13.98 | 14.2 | 13.61 | 14.05 | -0.99% | 29,817 | 41,259,246 |
| 2024-01-17 | 14.53 | 14.53 | 14.16 | 14.19 | -2.67% | 15,944 | 22,918,455 |
| 2024-01-16 | 14.64 | 14.71 | 14.43 | 14.58 | -0.34% | 13,442 | 19,558,667 |
| 2024-01-15 | 14.79 | 14.79 | 14.55 | 14.63 | -1.15% | 13,636 | 20,010,406 |
| 2024-01-12 | 14.84 | 15.02 | 14.78 | 14.8 | -0.47% | 14,988 | 22,317,627 |
| 2024-01-11 | 14.63 | 14.93 | 14.52 | 14.87 | +1.16% | 18,720 | 27,657,623 |
| 2024-01-10 | 14.78 | 14.85 | 14.45 | 14.7 | -0.07% | 20,408 | 29,875,215 |
| 2024-01-09 | 14.68 | 14.89 | 14.58 | 14.71 | +0.14% | 15,196 | 22,425,380 |
| 2024-01-08 | 14.71 | 14.93 | 14.64 | 14.69 | -0.74% | 21,068 | 31,078,657 |
| 2024-01-05 | 15.02 | 15.21 | 14.75 | 14.8 | -1.79% | 18,750 | 28,012,407 |
| 2024-01-04 | 14.93 | 15.3 | 14.93 | 15.07 | -0.2% | 24,011 | 36,327,703 |
| 2024-01-03 | 15.1 | 15.28 | 15 | 15.1 | -0.33% | 23,308 | 35,258,148 |
| 2024-01-02 | 15.31 | 15.52 | 15.15 | 15.15 | -0.79% | 25,970 | 39,781,556 |
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：