股票概览
14.25
+2.15%
+0.3
14.02
开盘价
14.29
最高价
13.92
最低价
20,433
成交量
数据更新至: 2024-03-29
技术指标
14.28
MA5 (5日均线)
15.04
MA10 (10日均线)
15.07
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 | 14.02 | 14.29 | 13.92 | 14.25 | +2.15% | 20,433 | 28,793,539 |
| 2024-03-28 | 13.67 | 14.3 | 13.65 | 13.95 | +1.01% | 19,294 | 27,094,468 |
| 2024-03-27 | 14.76 | 14.79 | 13.81 | 13.81 | -6.25% | 23,897 | 33,760,477 |
| 2024-03-26 | 14.86 | 15.06 | 14.45 | 14.73 | +0.34% | 18,351 | 27,193,871 |
| 2024-03-25 | 15.78 | 15.78 | 14.65 | 14.68 | -6.68% | 26,756 | 40,576,638 |
| 2024-03-22 | 15.75 | 16.14 | 15.6 | 15.73 | -0.13% | 23,489 | 37,160,496 |
| 2024-03-21 | 15.9 | 16.18 | 15.62 | 15.75 | -0.82% | 17,699 | 28,105,179 |
| 2024-03-20 | 15.81 | 16.03 | 15.73 | 15.88 | +0.63% | 17,528 | 27,872,524 |
| 2024-03-19 | 15.95 | 16.16 | 15.71 | 15.78 | -0.32% | 14,918 | 23,778,192 |
| 2024-03-18 | 15.48 | 15.83 | 15.24 | 15.83 | +2.26% | 20,134 | 31,299,912 |
| 2024-03-15 | 15.14 | 15.48 | 15.13 | 15.48 | +1.04% | 13,663 | 20,926,133 |
| 2024-03-14 | 15.49 | 15.56 | 15.06 | 15.32 | -1.16% | 16,640 | 25,572,861 |
| 2024-03-13 | 15.55 | 15.71 | 15.3 | 15.5 | +0.65% | 17,372 | 26,936,168 |
| 2024-03-12 | 15.6 | 15.6 | 15.06 | 15.4 | +1.99% | 22,504 | 34,556,422 |
| 2024-03-11 | 14.66 | 15.11 | 14.5 | 15.1 | +2.79% | 21,716 | 32,450,823 |
| 2024-03-08 | 14.5 | 14.83 | 14.36 | 14.69 | +1.24% | 25,112 | 36,769,204 |
| 2024-03-07 | 14.83 | 15.15 | 14.49 | 14.51 | -2.22% | 17,743 | 26,242,628 |
| 2024-03-06 | 14.91 | 15.11 | 14.5 | 14.84 | -0.93% | 19,891 | 29,475,650 |
| 2024-03-05 | 15.2 | 15.34 | 14.65 | 14.98 | -0.93% | 32,102 | 48,299,503 |
| 2024-03-04 | 14.89 | 15.29 | 14.55 | 15.12 | +0.93% | 36,068 | 54,046,520 |
| 2024-03-01 | 14.49 | 15.07 | 14.4 | 14.98 | +3.52% | 41,739 | 61,811,488 |
| 2024-02-29 | 13.36 | 14.52 | 13.36 | 14.47 | +7.42% | 44,127 | 62,939,572 |
| 2024-02-28 | 14.52 | 15.18 | 13.41 | 13.47 | -8.05% | 55,946 | 80,195,793 |
| 2024-02-27 | 14.1 | 14.66 | 13.71 | 14.65 | +4.05% | 35,631 | 50,600,706 |
| 2024-02-26 | 13.95 | 14.51 | 13.87 | 14.08 | +2.1% | 36,337 | 51,544,850 |
| 2024-02-23 | 13.61 | 13.88 | 13.36 | 13.79 | +1.77% | 30,138 | 41,020,471 |
| 2024-02-22 | 12.7 | 13.66 | 12.7 | 13.55 | +7.03% | 35,442 | 47,167,767 |
| 2024-02-21 | 12.38 | 13.17 | 12.25 | 12.66 | +1.69% | 33,566 | 42,966,219 |
| 2024-02-20 | 12.86 | 12.86 | 12.02 | 12.45 | -1.97% | 32,894 | 40,603,584 |
| 2024-02-19 | 11.97 | 13.1 | 11.92 | 12.7 | +6.01% | 59,905 | 75,515,615 |
| 2024-02-08 | 10.7 | 12.06 | 10.19 | 11.98 | +12.7% | 73,921 | 81,758,019 |
| 2024-02-07 | 10.6 | 11.02 | 10.2 | 10.63 | +0.38% | 80,083 | 84,865,598 |
| 2024-02-06 | 10.01 | 11.05 | 9.43 | 10.59 | +1.83% | 62,845 | 64,067,546 |
| 2024-02-05 | 11.49 | 11.7 | 9.82 | 10.4 | -11.64% | 56,950 | 59,663,622 |
| 2024-02-02 | 13.04 | 13.04 | 11.23 | 11.77 | -6.66% | 56,408 | 67,306,031 |
| 2024-02-01 | 12.85 | 12.95 | 12.22 | 12.61 | -1.48% | 35,018 | 44,271,837 |
| 2024-01-31 | 13.38 | 13.78 | 12.79 | 12.8 | -4.33% | 36,798 | 48,479,028 |
| 2024-01-30 | 14.04 | 14.04 | 13.38 | 13.38 | -4.77% | 26,958 | 36,854,581 |
| 2024-01-29 | 14.68 | 14.7 | 13.9 | 14.05 | -2.43% | 28,599 | 40,458,452 |
| 2024-01-26 | 14.88 | 14.88 | 14.36 | 14.4 | -2.9% | 26,772 | 39,062,258 |
| 2024-01-25 | 14.27 | 14.96 | 14.25 | 14.83 | +3.63% | 37,095 | 54,537,628 |
| 2024-01-24 | 14.55 | 14.87 | 13.66 | 14.31 | -1.99% | 29,314 | 41,391,142 |
| 2024-01-23 | 14.79 | 14.79 | 14.28 | 14.6 | +0.27% | 26,951 | 39,024,133 |
| 2024-01-22 | 15.68 | 15.81 | 14.43 | 14.56 | -7.14% | 25,763 | 38,885,123 |
| 2024-01-19 | 16.1 | 16.14 | 15.6 | 15.68 | -1.69% | 14,197 | 22,457,261 |
| 2024-01-18 | 15.89 | 16.15 | 15.45 | 15.95 | -0.31% | 19,150 | 30,194,005 |
| 2024-01-17 | 16.72 | 16.77 | 16 | 16 | -4.31% | 20,706 | 33,689,453 |
| 2024-01-16 | 17.19 | 17.19 | 16.42 | 16.72 | -0.77% | 15,526 | 25,835,758 |
| 2024-01-15 | 17.14 | 17.19 | 16.76 | 16.85 | -0.3% | 10,449 | 17,707,971 |
| 2024-01-12 | 17.02 | 17.28 | 16.89 | 16.9 | -1.86% | 11,288 | 19,264,745 |
| 2024-01-11 | 17 | 17.34 | 16.91 | 17.22 | +1.47% | 12,506 | 21,433,800 |
| 2024-01-10 | 17.06 | 17.24 | 16.83 | 16.97 | -0.76% | 16,810 | 28,555,207 |
| 2024-01-09 | 17.22 | 17.48 | 17 | 17.1 | -0.87% | 15,877 | 27,307,040 |
| 2024-01-08 | 17.9 | 17.9 | 17.05 | 17.25 | -2.43% | 25,328 | 43,593,535 |
| 2024-01-05 | 18.31 | 18.4 | 17.44 | 17.68 | -3.44% | 29,824 | 53,237,751 |
| 2024-01-04 | 18.9 | 18.95 | 18.2 | 18.31 | -3.53% | 19,689 | 36,426,289 |
| 2024-01-03 | 19.06 | 19.45 | 18.67 | 18.98 | -0.42% | 28,537 | 54,122,161 |
| 2024-01-02 | 20.35 | 20.5 | 19.05 | 19.06 | -4.51% | 32,457 | 62,960,090 |
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：