股票概览
14.67
+2.88%
+0.41
14.32
开盘价
14.69
最高价
14.31
最低价
15,099
成交量
数据更新至: 2024-03-29
技术指标
14.43
MA5 (5日均线)
14.69
MA10 (10日均线)
14.53
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 | 14.69 | 14.31 | 14.67 | +2.88% | 15,099 | 21,889,581 |
| 2024-03-28 | 14.22 | 14.45 | 14.16 | 14.26 | +0.14% | 14,746 | 21,083,105 |
| 2024-03-27 | 14.44 | 14.64 | 14.24 | 14.24 | -2.2% | 13,182 | 19,052,640 |
| 2024-03-26 | 14.49 | 14.64 | 14.21 | 14.56 | +1.04% | 17,453 | 25,155,480 |
| 2024-03-25 | 14.62 | 14.73 | 14.41 | 14.41 | -1.91% | 14,512 | 21,151,938 |
| 2024-03-22 | 14.99 | 15.04 | 14.6 | 14.69 | -2.07% | 20,919 | 30,908,484 |
| 2024-03-21 | 15.22 | 15.22 | 14.8 | 15 | -0.46% | 19,649 | 29,548,940 |
| 2024-03-20 | 15.18 | 15.28 | 15.01 | 15.07 | +0.47% | 24,720 | 37,422,995 |
| 2024-03-19 | 14.85 | 15.11 | 14.85 | 15 | +0.27% | 20,934 | 31,389,560 |
| 2024-03-18 | 14.78 | 14.98 | 14.7 | 14.96 | +1.22% | 24,848 | 36,925,918 |
| 2024-03-15 | 14.56 | 14.82 | 14.42 | 14.78 | +1.58% | 20,838 | 30,470,887 |
| 2024-03-14 | 14.52 | 14.71 | 14.3 | 14.55 | -0.34% | 20,123 | 29,238,392 |
| 2024-03-13 | 14.62 | 14.65 | 14.4 | 14.6 | +0.21% | 14,615 | 21,255,804 |
| 2024-03-12 | 14.43 | 14.72 | 14.43 | 14.57 | +1.25% | 25,299 | 36,842,474 |
| 2024-03-11 | 14.25 | 14.44 | 14.14 | 14.39 | +1.34% | 18,509 | 26,416,616 |
| 2024-03-08 | 14.15 | 14.3 | 14.09 | 14.2 | +0.14% | 14,163 | 20,093,345 |
| 2024-03-07 | 14.11 | 14.44 | 14.02 | 14.18 | +0.71% | 23,770 | 33,854,490 |
| 2024-03-06 | 14 | 14.28 | 14 | 14.08 | +0.28% | 15,559 | 21,977,446 |
| 2024-03-05 | 14.32 | 14.32 | 14 | 14.04 | -1.96% | 25,427 | 35,815,035 |
| 2024-03-04 | 14.5 | 14.53 | 14.23 | 14.32 | -0.97% | 17,127 | 24,574,311 |
| 2024-03-01 | 14.59 | 14.69 | 14.4 | 14.46 | -0.14% | 21,035 | 30,536,841 |
| 2024-02-29 | 14.07 | 14.48 | 14.04 | 14.48 | +1.83% | 25,119 | 35,914,854 |
| 2024-02-28 | 14.72 | 14.91 | 14.21 | 14.22 | -3.59% | 30,113 | 44,023,193 |
| 2024-02-27 | 14.53 | 14.75 | 14.41 | 14.75 | +1.44% | 16,636 | 24,302,628 |
| 2024-02-26 | 14.58 | 14.73 | 14.33 | 14.54 | +0.21% | 20,942 | 30,454,885 |
| 2024-02-23 | 14.53 | 14.6 | 14.2 | 14.51 | +0.42% | 22,795 | 32,782,333 |
| 2024-02-22 | 14.34 | 14.57 | 14.24 | 14.45 | -0.34% | 14,674 | 21,121,877 |
| 2024-02-21 | 14.11 | 14.79 | 14.03 | 14.5 | +1.9% | 26,852 | 38,931,769 |
| 2024-02-20 | 14.02 | 14.36 | 13.8 | 14.23 | +0.99% | 20,324 | 28,620,031 |
| 2024-02-19 | 14.18 | 14.47 | 14 | 14.09 | +0.71% | 38,485 | 54,588,912 |
| 2024-02-08 | 12.83 | 13.99 | 12.71 | 13.99 | +9.98% | 56,180 | 76,092,733 |
| 2024-02-07 | 12.81 | 13.11 | 12.55 | 12.72 | -0.55% | 33,353 | 42,825,657 |
| 2024-02-06 | 11.86 | 12.87 | 11.77 | 12.79 | +5.27% | 30,872 | 38,102,955 |
| 2024-02-05 | 12.52 | 12.72 | 11.65 | 12.15 | -4.63% | 40,991 | 49,430,970 |
| 2024-02-02 | 13.33 | 13.49 | 12.38 | 12.74 | -4.28% | 24,224 | 31,406,640 |
| 2024-02-01 | 13.86 | 13.86 | 13.21 | 13.31 | -3.55% | 38,096 | 51,079,081 |
| 2024-01-31 | 14.16 | 14.27 | 13.68 | 13.8 | -3.29% | 22,796 | 31,780,667 |
| 2024-01-30 | 14.94 | 14.94 | 14.23 | 14.27 | -4.55% | 18,866 | 27,384,049 |
| 2024-01-29 | 15.2 | 15.31 | 14.95 | 14.95 | -1.25% | 17,518 | 26,477,532 |
| 2024-01-26 | 14.98 | 15.36 | 14.9 | 15.14 | +0.6% | 17,027 | 25,841,085 |
| 2024-01-25 | 14.5 | 15.1 | 14.43 | 15.05 | +4.08% | 24,526 | 36,398,706 |
| 2024-01-24 | 14.4 | 14.62 | 13.91 | 14.46 | +0.91% | 21,698 | 30,981,113 |
| 2024-01-23 | 14.5 | 14.53 | 13.86 | 14.33 | -1.24% | 25,886 | 36,810,581 |
| 2024-01-22 | 15.33 | 15.54 | 14.4 | 14.51 | -6.27% | 23,306 | 34,779,126 |
| 2024-01-19 | 15.66 | 15.98 | 15.45 | 15.48 | -1.9% | 16,612 | 25,924,756 |
| 2024-01-18 | 15.71 | 15.79 | 15.28 | 15.78 | +0.19% | 22,734 | 35,239,961 |
| 2024-01-17 | 16.05 | 16.09 | 15.73 | 15.75 | -1.75% | 10,589 | 16,874,600 |
| 2024-01-16 | 15.95 | 16.12 | 15.78 | 16.03 | +0.19% | 9,322 | 14,877,700 |
| 2024-01-15 | 16.1 | 16.28 | 15.94 | 16 | -0.31% | 12,863 | 20,692,667 |
| 2024-01-12 | 16.03 | 16.36 | 15.89 | 16.05 | +0.12% | 13,801 | 22,361,786 |
| 2024-01-11 | 15.94 | 16.1 | 15.81 | 16.03 | +0.63% | 10,200 | 16,279,600 |
| 2024-01-10 | 15.95 | 16.11 | 15.77 | 15.93 | -0.19% | 11,447 | 18,275,489 |
| 2024-01-09 | 15.69 | 15.97 | 15.52 | 15.96 | +1.79% | 14,337 | 22,708,798 |
| 2024-01-08 | 15.85 | 15.9 | 15.62 | 15.68 | -0.95% | 20,809 | 32,799,066 |
| 2024-01-05 | 16.08 | 16.09 | 15.75 | 15.83 | -1.37% | 16,015 | 25,504,001 |
| 2024-01-04 | 16.04 | 16.15 | 15.95 | 16.05 | +0.19% | 15,681 | 25,175,642 |
| 2024-01-03 | 15.89 | 16.07 | 15.72 | 16.02 | +0.95% | 20,699 | 33,057,645 |
| 2024-01-02 | 15.73 | 16.03 | 15.6 | 15.87 | +1.08% | 22,584 | 35,861,876 |
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：