股票概览
14.43
+1.33%
+0.19
14.22
开盘价
14.91
最高价
14.22
最低价
11,452
成交量
数据更新至: 2024-03-29
技术指标
14.26
MA5 (5日均线)
14.32
MA10 (10日均线)
13.49
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 | 14.22 | 14.91 | 14.22 | 14.43 | +1.33% | 11,452 | 16,580,140 |
| 2024-03-28 | 13.94 | 14.43 | 13.94 | 14.24 | +1.57% | 10,292 | 14,691,456 |
| 2024-03-27 | 14.08 | 14.35 | 14.02 | 14.02 | -1.27% | 6,595 | 9,353,479 |
| 2024-03-26 | 14.22 | 14.52 | 14.02 | 14.2 | -1.59% | 11,119 | 15,807,989 |
| 2024-03-25 | 14.43 | 14.74 | 14.4 | 14.43 | -1.16% | 10,830 | 15,711,862 |
| 2024-03-22 | 14.91 | 14.97 | 14.36 | 14.6 | -0.88% | 14,178 | 20,673,705 |
| 2024-03-21 | 14.94 | 14.94 | 14.58 | 14.73 | +1.73% | 15,950 | 23,510,111 |
| 2024-03-20 | 14.11 | 14.69 | 14.08 | 14.48 | +2.91% | 24,826 | 35,972,655 |
| 2024-03-19 | 13.91 | 14.2 | 13.65 | 14.07 | +0.64% | 13,110 | 18,467,494 |
| 2024-03-18 | 13.41 | 14.13 | 13.36 | 13.98 | +4.64% | 19,597 | 27,130,656 |
| 2024-03-15 | 13.19 | 13.43 | 12.99 | 13.36 | +1.67% | 8,652 | 11,414,156 |
| 2024-03-14 | 12.96 | 13.16 | 12.88 | 13.14 | +1.39% | 8,141 | 10,621,142 |
| 2024-03-13 | 12.86 | 13.11 | 12.77 | 12.96 | +1.33% | 7,934 | 10,257,351 |
| 2024-03-12 | 13.01 | 13.14 | 12.5 | 12.79 | +0.16% | 7,764 | 9,858,689 |
| 2024-03-11 | 12.28 | 12.78 | 12.13 | 12.77 | +4.33% | 7,994 | 10,014,146 |
| 2024-03-08 | 12.25 | 12.45 | 12.1 | 12.24 | +0.33% | 4,206 | 5,137,306 |
| 2024-03-07 | 12.26 | 12.54 | 12.11 | 12.2 | -0.89% | 9,389 | 11,609,030 |
| 2024-03-06 | 12.34 | 12.44 | 12.18 | 12.31 | 0% | 5,016 | 6,159,396 |
| 2024-03-05 | 12.56 | 12.56 | 12.22 | 12.31 | -2.38% | 6,254 | 7,741,873 |
| 2024-03-04 | 12.57 | 12.69 | 12.35 | 12.61 | -0.08% | 5,565 | 6,971,093 |
| 2024-03-01 | 12.7 | 12.79 | 12.43 | 12.62 | -0.16% | 7,792 | 9,816,765 |
| 2024-02-29 | 11.71 | 12.68 | 11.71 | 12.64 | +6.94% | 12,626 | 15,648,028 |
| 2024-02-28 | 12.92 | 13.25 | 11.82 | 11.82 | -8.73% | 16,823 | 21,005,372 |
| 2024-02-27 | 12.63 | 12.99 | 12.61 | 12.95 | +0.86% | 10,348 | 13,352,826 |
| 2024-02-26 | 12.67 | 12.99 | 12.45 | 12.84 | +3.38% | 14,006 | 17,767,884 |
| 2024-02-23 | 12.18 | 12.5 | 12.08 | 12.42 | +2.81% | 15,236 | 18,720,597 |
| 2024-02-22 | 12.12 | 12.25 | 11.78 | 12.08 | +0.58% | 7,341 | 8,841,667 |
| 2024-02-21 | 11.86 | 12.25 | 11.78 | 12.01 | -0.17% | 8,479 | 10,249,057 |
| 2024-02-20 | 12.07 | 12.07 | 11.71 | 12.03 | -0.41% | 7,173 | 8,557,051 |
| 2024-02-19 | 11.46 | 12.2 | 11.46 | 12.08 | +6.06% | 16,043 | 19,267,056 |
| 2024-02-08 | 10.38 | 11.52 | 10.38 | 11.39 | +8.79% | 18,324 | 20,005,668 |
| 2024-02-07 | 11.54 | 11.62 | 10.43 | 10.47 | -9.66% | 20,858 | 22,530,942 |
| 2024-02-06 | 11.59 | 12.32 | 10.84 | 11.59 | -3.74% | 17,199 | 19,174,301 |
| 2024-02-05 | 13.99 | 14.18 | 12.04 | 12.04 | -10.01% | 16,796 | 21,200,792 |
| 2024-02-02 | 13.7 | 13.83 | 13.02 | 13.38 | -1.62% | 20,216 | 27,048,374 |
| 2024-02-01 | 13.21 | 13.93 | 13.21 | 13.6 | +1.49% | 23,655 | 32,270,349 |
| 2024-01-31 | 14 | 14.3 | 13.36 | 13.4 | -0.15% | 28,165 | 38,746,582 |
| 2024-01-30 | 14.13 | 14.13 | 13.36 | 13.42 | -1.9% | 9,552 | 12,902,664 |
| 2024-01-29 | 14.5 | 14.5 | 13.56 | 13.68 | -4.34% | 10,999 | 15,150,417 |
| 2024-01-26 | 14.37 | 14.59 | 14.16 | 14.3 | 0% | 11,292 | 16,271,350 |
| 2024-01-25 | 13.62 | 14.33 | 13.54 | 14.3 | +4.76% | 11,847 | 16,538,220 |
| 2024-01-24 | 13.25 | 13.75 | 13.16 | 13.65 | +2.48% | 13,721 | 18,399,035 |
| 2024-01-23 | 14.08 | 14.08 | 13 | 13.32 | -2.56% | 19,951 | 26,511,758 |
| 2024-01-22 | 14.54 | 14.63 | 13.52 | 13.67 | -5.66% | 18,105 | 25,536,659 |
| 2024-01-19 | 14.76 | 14.84 | 14.44 | 14.49 | -0.89% | 11,110 | 16,207,206 |
| 2024-01-18 | 14.97 | 15 | 14.28 | 14.62 | -2.86% | 19,568 | 28,608,231 |
| 2024-01-17 | 15.47 | 15.54 | 15.04 | 15.05 | -1.89% | 9,999 | 15,307,113 |
| 2024-01-16 | 15.6 | 15.63 | 15.13 | 15.34 | -0.52% | 8,932 | 13,654,081 |
| 2024-01-15 | 15.45 | 15.46 | 15.21 | 15.42 | -0.26% | 8,955 | 13,729,685 |
| 2024-01-12 | 15.46 | 15.73 | 15.31 | 15.46 | +0.06% | 10,333 | 16,063,615 |
| 2024-01-11 | 15.13 | 15.45 | 15.08 | 15.45 | +2.05% | 7,261 | 11,157,424 |
| 2024-01-10 | 15.58 | 15.58 | 15.12 | 15.14 | -1.43% | 9,148 | 13,935,557 |
| 2024-01-09 | 15.22 | 15.49 | 15.22 | 15.36 | +1.05% | 6,130 | 9,414,999 |
| 2024-01-08 | 15.35 | 15.39 | 15.2 | 15.2 | -1.3% | 9,091 | 13,887,235 |
| 2024-01-05 | 15.54 | 15.82 | 15.28 | 15.4 | -0.9% | 12,953 | 20,146,026 |
| 2024-01-04 | 15.4 | 15.6 | 15.38 | 15.54 | +0.06% | 11,563 | 17,904,679 |
| 2024-01-03 | 15.55 | 15.65 | 15.26 | 15.53 | -0.26% | 11,196 | 17,293,752 |
| 2024-01-02 | 15.4 | 15.64 | 15.31 | 15.57 | +1.83% | 14,828 | 23,024,241 |
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：