股票概览
14.35
+6.22%
+0.84
13.48
开盘价
14.44
最高价
13.48
最低价
114,600
成交量
数据更新至: 2024-03-29
技术指标
13.70
MA5 (5日均线)
13.73
MA10 (10日均线)
12.63
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 | 13.48 | 14.44 | 13.48 | 14.35 | +6.22% | 114,600 | 161,400,373 |
| 2024-03-28 | 13.27 | 13.74 | 13.25 | 13.51 | +1.81% | 68,694 | 92,855,266 |
| 2024-03-27 | 13.67 | 13.78 | 13.22 | 13.27 | -3.35% | 72,011 | 96,658,587 |
| 2024-03-26 | 13.64 | 14 | 13.41 | 13.73 | +0.73% | 92,124 | 126,113,758 |
| 2024-03-25 | 14.37 | 14.41 | 13.56 | 13.63 | -4.88% | 168,946 | 235,147,973 |
| 2024-03-22 | 14.05 | 15.26 | 14.05 | 14.33 | +2.58% | 214,734 | 314,248,954 |
| 2024-03-21 | 13.65 | 14.3 | 13.4 | 13.97 | +3.18% | 155,301 | 216,238,030 |
| 2024-03-20 | 13.61 | 13.89 | 13.32 | 13.54 | -0.44% | 117,616 | 159,470,614 |
| 2024-03-19 | 13.46 | 13.75 | 13.25 | 13.6 | +1.72% | 136,357 | 184,050,617 |
| 2024-03-18 | 12.71 | 13.6 | 12.71 | 13.37 | +4.86% | 161,219 | 213,502,194 |
| 2024-03-15 | 12.91 | 13.02 | 12.4 | 12.75 | -0.93% | 90,704 | 114,969,895 |
| 2024-03-14 | 12.53 | 13.48 | 12.38 | 12.87 | -0.23% | 176,676 | 226,042,038 |
| 2024-03-13 | 12.01 | 13.16 | 11.87 | 12.9 | +7.86% | 223,591 | 281,307,021 |
| 2024-03-12 | 11.57 | 12.08 | 11.41 | 11.96 | +3.55% | 117,119 | 138,524,073 |
| 2024-03-11 | 11.35 | 11.95 | 11.35 | 11.55 | -0.43% | 77,478 | 89,498,890 |
| 2024-03-08 | 10.78 | 11.82 | 10.51 | 11.6 | +7.71% | 84,213 | 92,872,379 |
| 2024-03-07 | 10.45 | 10.86 | 10.33 | 10.77 | +3.76% | 54,865 | 58,699,446 |
| 2024-03-06 | 10.23 | 10.38 | 10.16 | 10.38 | +1.67% | 23,983 | 24,693,457 |
| 2024-03-05 | 10.38 | 10.38 | 10.18 | 10.21 | -0.87% | 22,875 | 23,423,113 |
| 2024-03-04 | 10.27 | 10.37 | 10.12 | 10.3 | +0.98% | 34,630 | 35,515,264 |
| 2024-03-01 | 10.2 | 10.28 | 9.99 | 10.2 | +0.59% | 39,624 | 40,054,198 |
| 2024-02-29 | 9.7 | 10.28 | 9.68 | 10.14 | +2.63% | 60,584 | 61,127,181 |
| 2024-02-28 | 10.23 | 10.31 | 9.79 | 9.88 | -2.27% | 62,896 | 63,268,200 |
| 2024-02-27 | 10.08 | 10.15 | 9.92 | 10.11 | +1% | 42,184 | 42,307,201 |
| 2024-02-26 | 10.3 | 10.42 | 9.98 | 10.01 | -1.77% | 61,854 | 62,599,391 |
| 2024-02-23 | 10.08 | 10.77 | 10.08 | 10.19 | +2.21% | 72,990 | 75,575,011 |
| 2024-02-22 | 9.75 | 10.16 | 9.71 | 9.97 | +1.84% | 73,872 | 73,354,969 |
| 2024-02-21 | 9.16 | 10.08 | 9.08 | 9.79 | +6.88% | 103,194 | 101,560,095 |
| 2024-02-20 | 8.98 | 9.19 | 8.77 | 9.16 | +1.89% | 25,570 | 23,164,884 |
| 2024-02-19 | 8.83 | 9.22 | 8.83 | 8.99 | +2.39% | 38,586 | 34,814,385 |
| 2024-02-08 | 8.2 | 8.92 | 8.17 | 8.78 | +7.6% | 47,952 | 41,019,113 |
| 2024-02-07 | 8.47 | 8.5 | 8.04 | 8.16 | -3.66% | 52,091 | 42,891,387 |
| 2024-02-06 | 8.51 | 8.79 | 7.9 | 8.47 | -3.53% | 67,191 | 55,365,583 |
| 2024-02-05 | 9.5 | 9.69 | 8.78 | 8.78 | -10.04% | 68,914 | 62,106,314 |
| 2024-02-02 | 10.29 | 10.45 | 9.52 | 9.76 | -4.5% | 77,849 | 78,302,724 |
| 2024-02-01 | 9.75 | 10.45 | 9.41 | 10.22 | +4.18% | 83,357 | 83,543,024 |
| 2024-01-31 | 10.62 | 10.65 | 9.75 | 9.81 | -7.01% | 67,310 | 68,243,254 |
| 2024-01-30 | 10.86 | 10.86 | 10.16 | 10.55 | -3.3% | 114,055 | 119,850,187 |
| 2024-01-29 | 9.96 | 10.91 | 9.95 | 10.91 | +9.98% | 72,418 | 77,198,292 |
| 2024-01-26 | 9.92 | 10.11 | 9.8 | 9.92 | +1.12% | 23,774 | 23,717,947 |
| 2024-01-25 | 9.5 | 9.94 | 9.46 | 9.81 | +2.94% | 29,297 | 28,594,866 |
| 2024-01-24 | 9.46 | 9.58 | 9.09 | 9.53 | +0.74% | 25,405 | 23,727,083 |
| 2024-01-23 | 9.48 | 9.52 | 9.13 | 9.46 | -0.53% | 25,143 | 23,502,453 |
| 2024-01-22 | 10.13 | 10.13 | 9.39 | 9.51 | -6.49% | 30,714 | 30,016,735 |
| 2024-01-19 | 10.3 | 10.36 | 10.12 | 10.17 | -0.68% | 16,262 | 16,617,904 |
| 2024-01-18 | 10.28 | 10.3 | 9.84 | 10.24 | -0.78% | 34,794 | 35,093,269 |
| 2024-01-17 | 10.41 | 10.6 | 10.3 | 10.32 | -2.37% | 20,473 | 21,356,476 |
| 2024-01-16 | 10.63 | 10.67 | 10.4 | 10.57 | -0.56% | 22,168 | 23,307,964 |
| 2024-01-15 | 10.49 | 10.68 | 10.45 | 10.63 | +0.85% | 23,539 | 24,935,964 |
| 2024-01-12 | 10.62 | 10.9 | 10.44 | 10.54 | +0.19% | 34,025 | 36,319,474 |
| 2024-01-11 | 10.45 | 10.53 | 10.25 | 10.52 | +0.86% | 20,315 | 21,220,485 |
| 2024-01-10 | 10.55 | 10.68 | 10.31 | 10.43 | -1.7% | 28,872 | 30,293,393 |
| 2024-01-09 | 10.52 | 10.7 | 10.41 | 10.61 | +0.95% | 33,995 | 35,850,134 |
| 2024-01-08 | 10.53 | 10.79 | 10.49 | 10.51 | -2.14% | 37,340 | 39,544,161 |
| 2024-01-05 | 10.91 | 10.97 | 10.62 | 10.74 | -1.56% | 63,652 | 68,691,792 |
| 2024-01-04 | 11.08 | 11.1 | 10.79 | 10.91 | -2.5% | 77,159 | 84,370,954 |
| 2024-01-03 | 10.84 | 11.72 | 10.68 | 11.19 | +4.38% | 133,322 | 148,892,552 |
| 2024-01-02 | 10.52 | 10.86 | 10.4 | 10.72 | +1.42% | 34,569 | 37,097,549 |
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：