股票概览
14.59
+2.24%
+0.32
14.28
开盘价
14.95
最高价
13.91
最低价
79,291
成交量
数据更新至: 2024-03-29
技术指标
14.32
MA5 (5日均线)
14.23
MA10 (10日均线)
13.73
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 | 14.28 | 14.95 | 13.91 | 14.59 | +2.24% | 79,291 | 114,132,249 |
| 2024-03-28 | 13.96 | 14.27 | 13.68 | 14.27 | +0.92% | 73,482 | 103,046,646 |
| 2024-03-27 | 15 | 15.14 | 13.91 | 14.14 | -5.67% | 112,307 | 161,126,009 |
| 2024-03-26 | 13.52 | 14.99 | 13.52 | 14.99 | +9.98% | 66,357 | 94,741,526 |
| 2024-03-25 | 14.01 | 14.06 | 13.6 | 13.63 | -2.92% | 37,356 | 51,587,236 |
| 2024-03-22 | 14.26 | 14.3 | 13.88 | 14.04 | -1.68% | 30,745 | 43,202,586 |
| 2024-03-21 | 14.37 | 14.48 | 14.16 | 14.28 | -0.9% | 28,706 | 41,028,902 |
| 2024-03-20 | 14.1 | 14.72 | 14.02 | 14.41 | +3% | 44,684 | 64,264,319 |
| 2024-03-19 | 13.93 | 14.2 | 13.92 | 13.99 | +0.21% | 28,972 | 40,734,564 |
| 2024-03-18 | 13.83 | 13.98 | 13.6 | 13.96 | +1.82% | 23,438 | 32,469,981 |
| 2024-03-15 | 13.52 | 13.76 | 13.41 | 13.71 | +0.29% | 26,516 | 36,043,632 |
| 2024-03-14 | 13.6 | 13.89 | 13.38 | 13.67 | +0.51% | 25,625 | 34,822,463 |
| 2024-03-13 | 13.6 | 13.7 | 13.41 | 13.6 | -0.29% | 23,628 | 32,011,719 |
| 2024-03-12 | 13.33 | 13.89 | 13.22 | 13.64 | +2.56% | 43,192 | 58,758,198 |
| 2024-03-11 | 12.95 | 13.45 | 12.88 | 13.3 | +2.7% | 33,860 | 44,544,878 |
| 2024-03-08 | 12.65 | 12.96 | 12.65 | 12.95 | +1.89% | 20,480 | 26,262,014 |
| 2024-03-07 | 12.75 | 13.02 | 12.63 | 12.71 | -0.7% | 25,076 | 32,204,890 |
| 2024-03-06 | 12.62 | 12.99 | 12.61 | 12.8 | +0.87% | 23,386 | 29,891,251 |
| 2024-03-05 | 13.19 | 13.19 | 12.63 | 12.69 | -3.79% | 35,810 | 45,805,113 |
| 2024-03-04 | 12.82 | 13.23 | 12.68 | 13.19 | +3.05% | 48,668 | 63,229,551 |
| 2024-03-01 | 12.85 | 12.99 | 12.67 | 12.8 | +0.31% | 36,932 | 47,323,697 |
| 2024-02-29 | 12.28 | 12.79 | 12.17 | 12.76 | +5.19% | 48,618 | 60,991,328 |
| 2024-02-28 | 13.59 | 13.67 | 12.13 | 12.13 | -10.01% | 72,076 | 93,816,722 |
| 2024-02-27 | 13.13 | 13.48 | 13.01 | 13.48 | +1.66% | 48,288 | 64,300,866 |
| 2024-02-26 | 12.99 | 13.47 | 12.97 | 13.26 | +2.47% | 62,023 | 81,976,565 |
| 2024-02-23 | 12.79 | 12.94 | 12.47 | 12.94 | +0.15% | 64,983 | 82,752,274 |
| 2024-02-22 | 12.64 | 13.37 | 12.23 | 12.92 | +3.78% | 93,433 | 118,250,220 |
| 2024-02-21 | 11.27 | 12.45 | 11.17 | 12.45 | +9.98% | 27,867 | 33,563,129 |
| 2024-02-20 | 11.42 | 11.47 | 11.17 | 11.32 | -1.14% | 33,631 | 37,987,057 |
| 2024-02-19 | 11.18 | 11.58 | 11.06 | 11.45 | +4.66% | 48,303 | 54,948,903 |
| 2024-02-08 | 10.3 | 11 | 10.08 | 10.94 | +9.4% | 56,763 | 59,973,885 |
| 2024-02-07 | 10.33 | 10.75 | 9.84 | 10 | -2.63% | 56,790 | 58,245,382 |
| 2024-02-06 | 9.99 | 10.78 | 9.41 | 10.27 | -1.06% | 65,678 | 65,736,303 |
| 2024-02-05 | 11.45 | 11.46 | 10.38 | 10.38 | -9.97% | 59,891 | 63,311,278 |
| 2024-02-02 | 12.25 | 12.43 | 11.12 | 11.53 | -5.34% | 46,796 | 55,236,879 |
| 2024-02-01 | 12.55 | 12.7 | 11.85 | 12.18 | -4.25% | 50,520 | 61,565,243 |
| 2024-01-31 | 13.82 | 13.89 | 12.6 | 12.72 | -8.49% | 66,216 | 86,772,904 |
| 2024-01-30 | 14 | 14.38 | 13.61 | 13.9 | -3.2% | 55,169 | 77,465,067 |
| 2024-01-29 | 15.95 | 16.03 | 14.36 | 14.36 | -9.97% | 95,707 | 142,031,859 |
| 2024-01-26 | 16.18 | 16.35 | 15.9 | 15.95 | -2.74% | 89,438 | 144,272,855 |
| 2024-01-25 | 15.65 | 16.65 | 15.65 | 16.4 | +7.89% | 162,368 | 262,536,729 |
| 2024-01-24 | 14.93 | 15.82 | 14.59 | 15.2 | -0.72% | 122,770 | 184,738,176 |
| 2024-01-23 | 16.8 | 16.86 | 15.31 | 15.31 | -9.99% | 151,084 | 234,740,373 |
| 2024-01-22 | 16.69 | 17.33 | 16.44 | 17.01 | -2.74% | 158,963 | 268,855,524 |
| 2024-01-19 | 17.37 | 18.33 | 16.7 | 17.49 | -4.43% | 227,576 | 391,938,102 |
| 2024-01-18 | 16.2 | 18.3 | 16.11 | 18.3 | +9.98% | 253,516 | 450,915,168 |
| 2024-01-17 | 15.79 | 17.38 | 15.68 | 16.64 | +5.32% | 118,679 | 199,948,725 |
| 2024-01-16 | 15.75 | 16.1 | 15.53 | 15.8 | +0.45% | 21,756 | 34,437,064 |
| 2024-01-15 | 15.62 | 15.85 | 15.55 | 15.73 | +0.13% | 12,672 | 19,902,891 |
| 2024-01-12 | 15.83 | 15.94 | 15.65 | 15.71 | -0.44% | 10,386 | 16,399,056 |
| 2024-01-11 | 15.71 | 15.81 | 15.54 | 15.78 | +0.64% | 11,573 | 18,155,490 |
| 2024-01-10 | 15.83 | 15.95 | 15.53 | 15.68 | -1.01% | 12,961 | 20,379,922 |
| 2024-01-09 | 15.62 | 16.01 | 15.58 | 15.84 | +1.41% | 15,320 | 24,256,906 |
| 2024-01-08 | 15.8 | 15.87 | 15.61 | 15.62 | -1.14% | 12,266 | 19,308,027 |
| 2024-01-05 | 16.06 | 16.26 | 15.66 | 15.8 | -1.31% | 12,496 | 19,932,066 |
| 2024-01-04 | 16.05 | 16.05 | 15.87 | 16.01 | +0.25% | 8,173 | 13,056,483 |
| 2024-01-03 | 16.07 | 16.07 | 15.85 | 15.97 | -0.56% | 9,884 | 15,762,803 |
| 2024-01-02 | 15.91 | 16.15 | 15.86 | 16.06 | +0.94% | 14,077 | 22,593,364 |
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：