股票概览
14.84
+7.93%
+1.09
14.32
开盘价
14.97
最高价
14.03
最低价
468,782
成交量
数据更新至: 2024-03-29
技术指标
13.48
MA5 (5日均线)
13.81
MA10 (10日均线)
12.80
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 | 14.32 | 14.97 | 14.03 | 14.84 | +7.93% | 468,782 | 687,641,638 |
| 2024-03-28 | 12.97 | 13.75 | 12.93 | 13.75 | +10% | 161,364 | 217,429,835 |
| 2024-03-27 | 12.99 | 13 | 12.44 | 12.5 | -3.33% | 160,557 | 203,497,592 |
| 2024-03-26 | 13.41 | 13.46 | 12.81 | 12.93 | -3.44% | 189,710 | 247,895,535 |
| 2024-03-25 | 13.85 | 14 | 13.35 | 13.39 | -4.36% | 154,472 | 211,039,549 |
| 2024-03-22 | 14.55 | 14.85 | 13.92 | 14 | -5.21% | 270,369 | 386,119,538 |
| 2024-03-21 | 14.21 | 15.25 | 14.15 | 14.77 | +1.72% | 436,984 | 644,776,101 |
| 2024-03-20 | 13.71 | 14.74 | 13.7 | 14.52 | +8.36% | 456,653 | 651,544,816 |
| 2024-03-19 | 14.05 | 14.05 | 13.3 | 13.4 | -4.08% | 328,686 | 443,040,520 |
| 2024-03-18 | 14.19 | 14.75 | 13.81 | 13.97 | +1.45% | 449,440 | 639,088,896 |
| 2024-03-15 | 12.56 | 13.77 | 12.32 | 13.77 | +9.98% | 323,704 | 420,636,645 |
| 2024-03-14 | 12.68 | 12.9 | 12.24 | 12.52 | +1.29% | 220,827 | 276,263,046 |
| 2024-03-13 | 11.76 | 12.62 | 11.63 | 12.36 | +5.19% | 171,963 | 209,569,185 |
| 2024-03-12 | 11.38 | 11.96 | 11.38 | 11.75 | +3.25% | 149,075 | 175,558,706 |
| 2024-03-11 | 11.18 | 11.4 | 11.14 | 11.38 | +1.79% | 67,578 | 76,454,233 |
| 2024-03-08 | 11.16 | 11.29 | 11.01 | 11.18 | +0.72% | 71,374 | 79,457,025 |
| 2024-03-07 | 11.37 | 11.57 | 11.06 | 11.1 | -2.46% | 89,399 | 100,801,934 |
| 2024-03-06 | 11.11 | 11.48 | 11.06 | 11.38 | +2.34% | 70,009 | 78,981,320 |
| 2024-03-05 | 11.32 | 11.39 | 11.06 | 11.12 | -2.63% | 87,533 | 97,568,763 |
| 2024-03-04 | 11.6 | 11.69 | 11.25 | 11.42 | -1.55% | 72,639 | 82,626,546 |
| 2024-03-01 | 11.56 | 11.75 | 11.48 | 11.6 | +0.43% | 83,445 | 96,586,208 |
| 2024-02-29 | 11.02 | 11.64 | 11 | 11.55 | +3.68% | 68,673 | 78,406,710 |
| 2024-02-28 | 11.8 | 12.01 | 11.14 | 11.14 | -5.27% | 105,618 | 122,468,716 |
| 2024-02-27 | 11.55 | 11.76 | 11.44 | 11.76 | +1.55% | 76,072 | 88,257,640 |
| 2024-02-26 | 11.18 | 11.77 | 11.18 | 11.58 | +4.42% | 121,160 | 139,531,335 |
| 2024-02-23 | 10.92 | 11.13 | 10.77 | 11.09 | +1.93% | 58,425 | 63,981,746 |
| 2024-02-22 | 10.7 | 10.94 | 10.68 | 10.88 | +1.12% | 52,181 | 56,389,159 |
| 2024-02-21 | 10.61 | 11.11 | 10.52 | 10.76 | +0.47% | 70,115 | 76,354,899 |
| 2024-02-20 | 10.6 | 10.74 | 10.36 | 10.71 | +0.56% | 58,730 | 61,691,345 |
| 2024-02-19 | 11.09 | 11.15 | 10.5 | 10.65 | -3.01% | 99,986 | 107,690,541 |
| 2024-02-08 | 10.09 | 11.03 | 10.09 | 10.98 | +9.15% | 124,146 | 134,017,141 |
| 2024-02-07 | 9.69 | 10.21 | 9.64 | 10.06 | +4.36% | 118,453 | 118,784,331 |
| 2024-02-06 | 8.8 | 9.78 | 8.55 | 9.64 | +7.71% | 138,069 | 127,475,141 |
| 2024-02-05 | 9.51 | 9.51 | 8.69 | 8.95 | -7.35% | 166,822 | 149,511,653 |
| 2024-02-02 | 9.89 | 10.01 | 9.07 | 9.66 | -2.03% | 88,263 | 84,139,453 |
| 2024-02-01 | 9.99 | 10.14 | 9.74 | 9.86 | -1.1% | 63,106 | 62,684,435 |
| 2024-01-31 | 10.37 | 10.57 | 9.95 | 9.97 | -3.86% | 61,338 | 62,425,860 |
| 2024-01-30 | 10.82 | 10.82 | 10.37 | 10.37 | -3.36% | 59,908 | 63,366,575 |
| 2024-01-29 | 11.03 | 11.13 | 10.66 | 10.73 | -2.72% | 64,443 | 69,807,009 |
| 2024-01-26 | 11.23 | 11.29 | 10.88 | 11.03 | -2.22% | 86,921 | 95,942,550 |
| 2024-01-25 | 10.71 | 11.28 | 10.56 | 11.28 | +5.92% | 107,609 | 118,891,595 |
| 2024-01-24 | 10.63 | 10.73 | 10.22 | 10.65 | +0.95% | 63,018 | 65,967,548 |
| 2024-01-23 | 10.45 | 10.58 | 10.15 | 10.55 | +1.15% | 120,433 | 125,325,524 |
| 2024-01-22 | 11.15 | 11.2 | 10.37 | 10.43 | -6.46% | 67,347 | 72,288,243 |
| 2024-01-19 | 11.36 | 11.4 | 11.11 | 11.15 | -1.5% | 49,737 | 55,821,855 |
| 2024-01-18 | 11.27 | 11.39 | 10.89 | 11.32 | -0.18% | 96,184 | 106,684,165 |
| 2024-01-17 | 11.89 | 11.89 | 11.33 | 11.34 | -3.9% | 63,138 | 72,890,580 |
| 2024-01-16 | 11.87 | 11.96 | 11.65 | 11.8 | -1.01% | 77,616 | 91,255,205 |
| 2024-01-15 | 12.33 | 12.33 | 11.76 | 11.92 | -4.49% | 108,231 | 128,926,287 |
| 2024-01-12 | 12.64 | 12.66 | 12.18 | 12.48 | -1.27% | 86,728 | 107,387,062 |
| 2024-01-11 | 12.6 | 12.72 | 12.41 | 12.64 | +0.08% | 55,912 | 70,162,841 |
| 2024-01-10 | 12.76 | 12.82 | 12.47 | 12.63 | -1.02% | 38,796 | 48,980,713 |
| 2024-01-09 | 12.8 | 12.95 | 12.59 | 12.76 | +0.16% | 45,164 | 57,563,581 |
| 2024-01-08 | 13.34 | 13.34 | 12.71 | 12.74 | -6.05% | 92,698 | 119,456,368 |
| 2024-01-05 | 13.5 | 13.73 | 13.2 | 13.56 | -0.44% | 72,243 | 96,566,137 |
| 2024-01-04 | 13.8 | 13.8 | 13.57 | 13.62 | -0.95% | 28,252 | 38,558,591 |
| 2024-01-03 | 13.93 | 13.98 | 13.43 | 13.75 | -1.65% | 68,110 | 93,040,280 |
| 2024-01-02 | 14.27 | 14.27 | 13.98 | 13.98 | -2.44% | 71,336 | 100,421,406 |
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：