股票概览
14.6
+0.07%
+0.01
14.51
开盘价
14.62
最高价
14.39
最低价
51,763
成交量
数据更新至: 2024-03-29
技术指标
14.49
MA5 (5日均线)
14.74
MA10 (10日均线)
14.74
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 | 14.51 | 14.62 | 14.39 | 14.6 | +0.07% | 51,763 | 75,108,267 |
| 2024-03-28 | 14.42 | 14.62 | 14.27 | 14.59 | +1.04% | 76,374 | 110,204,545 |
| 2024-03-27 | 14.51 | 14.76 | 14.41 | 14.44 | -0.48% | 48,984 | 71,525,871 |
| 2024-03-26 | 14.3 | 14.56 | 14.27 | 14.51 | +1.4% | 47,041 | 67,888,034 |
| 2024-03-25 | 14.38 | 14.57 | 14.31 | 14.31 | -1.04% | 37,790 | 54,599,827 |
| 2024-03-22 | 14.91 | 14.91 | 14.42 | 14.46 | -2.49% | 67,226 | 98,023,384 |
| 2024-03-21 | 15.21 | 15.26 | 14.83 | 14.83 | -2.43% | 64,444 | 96,524,480 |
| 2024-03-20 | 15.15 | 15.33 | 15.13 | 15.2 | +0.13% | 44,920 | 68,505,655 |
| 2024-03-19 | 15.36 | 15.36 | 15.1 | 15.18 | -0.78% | 46,120 | 69,987,480 |
| 2024-03-18 | 15.4 | 15.42 | 15.12 | 15.3 | +0.66% | 58,021 | 88,354,475 |
| 2024-03-15 | 14.93 | 15.25 | 14.93 | 15.2 | +1.4% | 44,710 | 67,486,097 |
| 2024-03-14 | 15.05 | 15.1 | 14.87 | 14.99 | -0.33% | 51,172 | 76,690,814 |
| 2024-03-13 | 14.78 | 15.15 | 14.7 | 15.04 | +2.04% | 91,012 | 136,498,873 |
| 2024-03-12 | 14.57 | 14.82 | 14.46 | 14.74 | +0.96% | 63,034 | 92,557,479 |
| 2024-03-11 | 14.45 | 14.6 | 14.23 | 14.6 | +0.21% | 60,093 | 86,717,167 |
| 2024-03-08 | 14.38 | 14.6 | 14.27 | 14.57 | +1.32% | 53,825 | 77,778,175 |
| 2024-03-07 | 14.48 | 14.73 | 14.38 | 14.38 | -0.69% | 58,301 | 84,955,571 |
| 2024-03-06 | 14.7 | 14.78 | 14.47 | 14.48 | -1.76% | 43,868 | 63,979,848 |
| 2024-03-05 | 14.56 | 14.86 | 14.44 | 14.74 | +0.75% | 53,375 | 78,225,311 |
| 2024-03-04 | 14.78 | 14.88 | 14.47 | 14.63 | -0.95% | 51,495 | 75,274,644 |
| 2024-03-01 | 14.7 | 14.93 | 14.59 | 14.77 | +0.27% | 64,440 | 94,976,038 |
| 2024-02-29 | 14.25 | 14.76 | 14.2 | 14.73 | +2.51% | 84,104 | 122,404,376 |
| 2024-02-28 | 14.4 | 14.7 | 14.17 | 14.37 | -0.21% | 88,713 | 128,494,557 |
| 2024-02-27 | 14.3 | 14.42 | 14.15 | 14.4 | +0.77% | 62,161 | 88,889,696 |
| 2024-02-26 | 14.5 | 14.55 | 14.07 | 14.29 | -0.56% | 46,720 | 66,905,163 |
| 2024-02-23 | 14.35 | 14.45 | 14.18 | 14.37 | +0.63% | 45,186 | 64,596,446 |
| 2024-02-22 | 14.05 | 14.35 | 14.02 | 14.28 | +1.2% | 62,513 | 88,980,437 |
| 2024-02-21 | 14.04 | 14.57 | 13.91 | 14.11 | +0.14% | 79,858 | 113,457,018 |
| 2024-02-20 | 14 | 14.2 | 13.83 | 14.09 | +0.14% | 54,231 | 76,216,216 |
| 2024-02-19 | 14.5 | 14.64 | 13.91 | 14.07 | -1.88% | 85,944 | 121,835,177 |
| 2024-02-08 | 14.14 | 14.82 | 14.12 | 14.34 | +1.63% | 139,479 | 202,530,047 |
| 2024-02-07 | 13.18 | 14.19 | 13.03 | 14.11 | +7.63% | 117,140 | 162,520,985 |
| 2024-02-06 | 12.32 | 13.49 | 12.14 | 13.11 | +6.93% | 132,170 | 169,905,583 |
| 2024-02-05 | 12.07 | 12.78 | 11.35 | 12.26 | +0.41% | 151,923 | 182,960,626 |
| 2024-02-02 | 12.6 | 12.73 | 11.81 | 12.21 | -3.17% | 86,255 | 105,873,639 |
| 2024-02-01 | 12.76 | 12.95 | 12.44 | 12.61 | -1.41% | 64,320 | 81,754,788 |
| 2024-01-31 | 12.96 | 13.3 | 12.72 | 12.79 | -1.01% | 70,580 | 91,300,009 |
| 2024-01-30 | 13.31 | 13.39 | 12.88 | 12.92 | -3.58% | 78,290 | 102,893,455 |
| 2024-01-29 | 13.73 | 13.87 | 13.31 | 13.4 | -2.69% | 46,519 | 62,907,436 |
| 2024-01-26 | 13.73 | 14.03 | 13.64 | 13.77 | +0.15% | 66,643 | 92,221,253 |
| 2024-01-25 | 13.57 | 13.81 | 13.38 | 13.75 | +2.08% | 77,617 | 105,992,345 |
| 2024-01-24 | 13.45 | 13.54 | 12.81 | 13.47 | +0.37% | 84,582 | 111,448,355 |
| 2024-01-23 | 13.18 | 13.55 | 13.07 | 13.42 | +1.13% | 92,571 | 123,622,123 |
| 2024-01-22 | 14.13 | 14.13 | 13.27 | 13.27 | -6.42% | 64,330 | 87,926,699 |
| 2024-01-19 | 14.13 | 14.34 | 14 | 14.18 | -0.07% | 35,172 | 49,999,703 |
| 2024-01-18 | 14.2 | 14.29 | 13.8 | 14.19 | -0.98% | 53,383 | 74,706,369 |
| 2024-01-17 | 14.79 | 14.83 | 14.3 | 14.33 | -3.18% | 31,993 | 46,548,308 |
| 2024-01-16 | 14.7 | 15.05 | 14.63 | 14.8 | +0.14% | 46,022 | 68,213,821 |
| 2024-01-15 | 14.81 | 14.84 | 14.63 | 14.78 | 0% | 23,428 | 34,504,765 |
| 2024-01-12 | 14.81 | 15.02 | 14.61 | 14.78 | -0.2% | 40,013 | 59,536,539 |
| 2024-01-11 | 14.28 | 14.94 | 14.18 | 14.81 | +3.78% | 78,130 | 114,393,764 |
| 2024-01-10 | 14.1 | 14.48 | 13.9 | 14.27 | +1.21% | 43,351 | 61,986,703 |
| 2024-01-09 | 13.84 | 14.16 | 13.73 | 14.1 | +1.88% | 52,260 | 73,117,166 |
| 2024-01-08 | 14.3 | 14.3 | 13.84 | 13.84 | -3.01% | 40,133 | 56,202,435 |
| 2024-01-05 | 14.51 | 14.58 | 14.24 | 14.27 | -1.45% | 44,124 | 63,704,344 |
| 2024-01-04 | 14.57 | 14.67 | 14.43 | 14.48 | -0.89% | 36,792 | 53,423,445 |
| 2024-01-03 | 14.5 | 14.74 | 14.36 | 14.61 | +0.21% | 36,746 | 53,530,927 |
| 2024-01-02 | 14.5 | 14.69 | 14.33 | 14.58 | +0.55% | 33,142 | 48,270,148 |
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：