股票概览
14
+1.08%
+0.15
13.86
开盘价
14.37
最高价
13.71
最低价
132,987
成交量
数据更新至: 2024-03-29
技术指标
14.25
MA5 (5日均线)
15.06
MA10 (10日均线)
15.02
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 | 13.86 | 14.37 | 13.71 | 14 | +1.08% | 132,987 | 185,649,666 |
| 2024-03-28 | 13.66 | 14.18 | 13.62 | 13.85 | +1.39% | 186,774 | 260,724,052 |
| 2024-03-27 | 14.84 | 14.84 | 13.65 | 13.66 | -7.64% | 249,229 | 349,895,150 |
| 2024-03-26 | 14.7 | 14.96 | 14.29 | 14.79 | -1% | 306,436 | 447,269,338 |
| 2024-03-25 | 15.78 | 15.85 | 14.94 | 14.94 | -5.02% | 286,808 | 440,248,062 |
| 2024-03-22 | 16.26 | 16.39 | 15.47 | 15.73 | -3.73% | 280,837 | 441,988,222 |
| 2024-03-21 | 17 | 17 | 16.22 | 16.34 | -2.1% | 460,210 | 758,415,793 |
| 2024-03-20 | 15.11 | 16.69 | 14.9 | 16.69 | +10.02% | 304,778 | 482,780,460 |
| 2024-03-19 | 15.43 | 15.48 | 15.15 | 15.17 | -1.69% | 82,635 | 126,306,051 |
| 2024-03-18 | 15.32 | 15.47 | 15.19 | 15.43 | +1.65% | 96,036 | 147,404,401 |
| 2024-03-15 | 14.95 | 15.19 | 14.78 | 15.18 | +1.13% | 99,112 | 148,771,585 |
| 2024-03-14 | 15.27 | 15.46 | 14.82 | 15.01 | -2.97% | 121,205 | 183,046,707 |
| 2024-03-13 | 15.13 | 15.65 | 14.92 | 15.47 | +2.38% | 164,152 | 251,546,780 |
| 2024-03-12 | 14.98 | 15.28 | 14.91 | 15.11 | +1.34% | 126,368 | 190,819,914 |
| 2024-03-11 | 14.55 | 14.91 | 14.55 | 14.91 | +2.12% | 105,309 | 155,314,439 |
| 2024-03-08 | 14.54 | 14.68 | 14.35 | 14.6 | +0.48% | 75,076 | 109,145,033 |
| 2024-03-07 | 15.14 | 15.24 | 14.51 | 14.53 | -3.26% | 101,388 | 150,111,699 |
| 2024-03-06 | 14.8 | 15.2 | 14.53 | 15.02 | +1.21% | 110,907 | 165,164,606 |
| 2024-03-05 | 14.93 | 15.15 | 14.69 | 14.84 | -1.59% | 110,219 | 163,646,565 |
| 2024-03-04 | 15.34 | 15.37 | 14.94 | 15.08 | -1.69% | 105,821 | 159,652,660 |
| 2024-03-01 | 15.59 | 15.59 | 15.09 | 15.34 | -0.71% | 91,239 | 139,271,623 |
| 2024-02-29 | 14.52 | 15.45 | 14.43 | 15.45 | +5.1% | 166,532 | 252,477,430 |
| 2024-02-28 | 15.77 | 15.87 | 14.68 | 14.7 | -6.61% | 176,984 | 271,700,070 |
| 2024-02-27 | 15.41 | 15.74 | 15.21 | 15.74 | +2.94% | 148,774 | 231,034,426 |
| 2024-02-26 | 15.12 | 15.63 | 15.12 | 15.29 | +0.92% | 131,804 | 201,777,906 |
| 2024-02-23 | 14.79 | 15.24 | 14.61 | 15.15 | +2.57% | 137,989 | 205,990,881 |
| 2024-02-22 | 14.71 | 14.87 | 14.52 | 14.77 | +0.34% | 97,909 | 143,893,299 |
| 2024-02-21 | 14.38 | 15.25 | 14.08 | 14.72 | +1.52% | 166,286 | 246,560,775 |
| 2024-02-20 | 14.44 | 14.65 | 13.75 | 14.5 | +0.14% | 153,110 | 215,802,034 |
| 2024-02-19 | 14.9 | 15.03 | 14.26 | 14.48 | -0.82% | 136,825 | 199,474,127 |
| 2024-02-08 | 14.19 | 15.19 | 14.07 | 14.6 | +3.18% | 166,687 | 245,596,181 |
| 2024-02-07 | 13.19 | 14.36 | 13.19 | 14.15 | +8.1% | 198,253 | 278,324,867 |
| 2024-02-06 | 11.76 | 13.09 | 11.37 | 13.09 | +10% | 157,846 | 195,494,467 |
| 2024-02-05 | 12.65 | 12.75 | 11.81 | 11.9 | -7.68% | 161,054 | 195,832,232 |
| 2024-02-02 | 13.5 | 13.63 | 12.36 | 12.89 | -4.31% | 121,314 | 157,761,990 |
| 2024-02-01 | 13.46 | 13.85 | 13.19 | 13.47 | +0.07% | 93,243 | 126,215,710 |
| 2024-01-31 | 13.9 | 14.13 | 13.34 | 13.46 | -3.44% | 112,386 | 152,989,381 |
| 2024-01-30 | 14.3 | 14.53 | 13.9 | 13.94 | -2.52% | 87,992 | 125,059,913 |
| 2024-01-29 | 14.68 | 14.82 | 14.28 | 14.3 | -1.99% | 92,938 | 134,810,579 |
| 2024-01-26 | 15.26 | 15.27 | 14.49 | 14.59 | -4.83% | 170,835 | 252,072,362 |
| 2024-01-25 | 15.2 | 15.55 | 14.9 | 15.33 | +0.92% | 106,986 | 163,837,469 |
| 2024-01-24 | 15.41 | 15.56 | 14.68 | 15.19 | -0.85% | 84,228 | 126,961,304 |
| 2024-01-23 | 15.13 | 15.46 | 14.9 | 15.32 | +1.79% | 95,576 | 145,209,218 |
| 2024-01-22 | 15.95 | 15.95 | 14.91 | 15.05 | -5.52% | 110,715 | 170,330,209 |
| 2024-01-19 | 16.2 | 16.36 | 15.91 | 15.93 | -2.39% | 75,164 | 120,643,144 |
| 2024-01-18 | 15.55 | 16.36 | 15.53 | 16.32 | +3.62% | 128,222 | 203,226,503 |
| 2024-01-17 | 16.5 | 16.51 | 15.75 | 15.75 | -4.95% | 86,231 | 138,604,693 |
| 2024-01-16 | 16.73 | 16.78 | 16.3 | 16.57 | -0.9% | 74,913 | 123,875,028 |
| 2024-01-15 | 17.17 | 17.2 | 16.68 | 16.72 | -3.35% | 95,199 | 160,190,114 |
| 2024-01-12 | 17.24 | 17.77 | 17.19 | 17.3 | -0.12% | 107,092 | 187,139,260 |
| 2024-01-11 | 17.09 | 17.5 | 16.75 | 17.32 | +1.82% | 123,137 | 210,483,551 |
| 2024-01-10 | 17.66 | 17.66 | 16.94 | 17.01 | -3.35% | 108,966 | 186,451,541 |
| 2024-01-09 | 17.77 | 18.1 | 17.43 | 17.6 | -0.4% | 67,221 | 119,247,709 |
| 2024-01-08 | 18.14 | 18.14 | 17.66 | 17.67 | -2.91% | 88,267 | 157,290,559 |
| 2024-01-05 | 18.63 | 18.82 | 18.08 | 18.2 | -2.26% | 80,029 | 147,157,650 |
| 2024-01-04 | 18.76 | 18.99 | 18.5 | 18.62 | -0.96% | 87,420 | 163,536,189 |
| 2024-01-03 | 19.45 | 19.48 | 18.63 | 18.8 | -3.44% | 143,635 | 271,291,883 |
| 2024-01-02 | 19.8 | 20.14 | 19.4 | 19.47 | -1.32% | 142,828 | 282,043,611 |
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：